正裕工业 (603089) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	9.15	8.76	-0.33	-3.63%	8.75	9.15	32945	2916	1.37%
2026-06-24	9.36	9.09	-0.27	-2.88%	9.03	9.46	25635	2344	1.07%
2026-06-23	9.28	9.36	-0.02	-0.21%	9.28	9.55	19580	1849	0.82%
2026-06-22	9.58	9.38	-0.09	-0.95%	9.05	9.58	33855	3114	1.41%
2026-06-18	9.24	9.47	0.19	2.05%	9.01	9.65	48146	4548	2.01%
2026-06-17	9.59	9.28	-0.27	-2.83%	9.19	9.60	36317	3389	1.51%
2026-06-16	9.67	9.55	-0.12	-1.24%	9.39	9.74	25280	2405	1.05%
2026-06-15	9.64	9.67	0.15	1.58%	9.52	9.82	23647	2293	0.99%
2026-06-12	9.57	9.52	0.02	0.21%	9.44	9.70	20656	1974	0.86%
2026-06-11	9.76	9.50	-0.18	-1.86%	9.34	9.76	19115	1806	0.80%
2026-06-10	9.83	9.68	-0.22	-2.22%	9.50	9.94	22782	2197	0.95%
2026-06-09	10.08	9.90	-0.10	-1.00%	9.77	10.11	22654	2243	0.94%
2026-06-08	10.05	10.00	-0.21	-2.06%	9.81	10.30	26268	2646	1.09%
2026-06-05	10.15	10.21	0.05	0.49%	9.92	10.44	29494	3012	1.23%
2026-06-04	10.28	10.16	-0.13	-1.26%	10.08	10.30	19568	1993	0.82%
2026-06-03	10.43	10.29	-0.06	-0.58%	10.16	10.43	23165	2375	0.97%
2026-06-02	10.65	10.45	-0.19	-1.79%	10.38	10.78	18642	1955	0.78%
2026-06-01	10.27	10.64	0.37	3.60%	10.20	10.73	26486	2804	1.10%
2026-05-29	10.78	10.27	-0.42	-3.93%	10.18	10.78	27887	2888	1.16%
2026-05-28	10.88	10.69	-0.17	-1.57%	10.45	11.00	32883	3507	1.37%
2026-05-27	11.13	10.86	-0.29	-2.60%	10.82	11.16	35421	3881	1.48%
2026-05-26	11.25	11.15	-0.23	-2.02%	11.01	11.47	34907	3893	1.45%
2026-05-25	11.31	11.38	0.19	1.70%	11.22	11.59	27954	3181	1.16%
2026-05-22	11.13	11.19	0.06	0.54%	11.03	11.39	22129	2479	0.92%
2026-05-21	11.30	11.13	-0.17	-1.50%	11.05	11.59	31423	3576	1.31%
2026-05-20	11.39	11.30	-0.12	-1.05%	11.16	11.50	28247	3187	1.18%
2026-05-19	11.35	11.42	0.09	0.79%	11.22	11.46	18100	2055	0.75%
2026-05-18	11.39	11.33	0.00	0.00%	11.08	11.40	26541	2977	1.11%
2026-05-15	11.38	11.33	-0.04	-0.35%	11.22	11.55	27922	3183	1.16%
2026-05-14	11.51	11.37	-0.16	-1.39%	11.33	11.63	21492	2456	0.90%
2026-05-13	11.73	11.53	-0.09	-0.77%	11.52	11.73	28467	3297	1.19%
2026-05-12	11.82	11.62	-0.21	-1.78%	11.59	11.87	28056	3281	1.17%
2026-05-11	11.96	11.83	-0.13	-1.09%	11.78	12.14	35784	4269	1.49%
2026-05-08	11.62	11.96	0.34	2.93%	11.57	12.13	34371	4099	1.43%
2026-05-07	11.58	11.62	0.05	0.43%	11.54	11.81	24039	2808	1.00%
2026-05-06	11.63	11.57	-0.02	-0.17%	11.53	11.76	34814	4034	1.45%
2026-04-30	11.66	11.59	-0.03	-0.26%	11.54	11.75	29433	3423	1.23%
2026-04-29	11.29	11.62	-0.41	-3.41%	11.07	11.69	62706	7140	2.61%
2026-04-28	12.29	12.03	-0.26	-2.12%	11.94	12.35	26708	3216	1.11%
2026-04-27	11.89	12.29	0.38	3.19%	11.82	12.33	39244	4756	1.63%
2026-04-24	11.86	11.91	0.01	0.08%	11.68	11.99	37804	4466	1.57%
2026-04-23	12.76	11.90	-0.93	-7.25%	11.82	12.76	65510	7939	2.73%
2026-04-22	12.78	12.83	0.05	0.39%	12.64	12.85	18197	2322	0.76%
2026-04-21	12.77	12.78	-0.07	-0.54%	12.65	12.91	21472	2741	0.89%
2026-04-20	12.88	12.85	0.00	0.00%	12.75	12.95	19537	2510	0.81%
2026-04-17	12.81	12.85	0.06	0.47%	12.62	12.94	18573	2369	0.77%
2026-04-16	12.66	12.79	0.16	1.27%	12.61	12.89	18234	2328	0.76%
2026-04-15	12.76	12.63	-0.11	-0.86%	12.61	12.95	19496	2494	0.81%
2026-04-14	12.70	12.74	0.04	0.31%	12.57	12.85	22944	2906	0.96%
2026-04-13	12.51	12.70	0.19	1.52%	12.36	12.75	27011	3397	1.13%
2026-04-10	12.32	12.51	0.18	1.46%	12.32	12.63	18169	2277	0.76%
2026-04-09	12.41	12.33	-0.10	-0.80%	12.31	12.48	23440	2907	0.98%
2026-04-08	12.10	12.43	0.51	4.28%	12.10	12.45	24498	3023	1.02%
2026-04-07	11.85	11.92	0.12	1.02%	11.70	12.05	19848	2365	0.83%
2026-04-03	12.05	11.80	-0.30	-2.48%	11.75	12.18	22247	2640	0.93%
2026-04-02	12.37	12.10	-0.24	-1.94%	12.01	12.37	21574	2630	0.90%
2026-04-01	12.37	12.34	0.10	0.82%	12.24	12.49	21462	2649	0.89%
2026-03-31	12.25	12.24	-0.06	-0.49%	12.21	12.48	17167	2116	0.72%
2026-03-30	12.31	12.30	-0.03	-0.24%	12.19	12.44	22740	2794	0.95%
2026-03-27	12.00	12.33	0.21	1.73%	11.92	12.45	22093	2714	0.92%
2026-03-26	12.27	12.12	-0.13	-1.06%	12.06	12.48	20596	2523	0.86%
2026-03-25	12.18	12.25	0.19	1.58%	12.02	12.34	25089	3069	1.05%
2026-03-24	11.84	12.06	0.49	4.24%	11.58	12.12	40687	4808	1.70%
2026-03-23	11.99	11.57	-0.72	-5.86%	11.48	12.19	42941	5084	1.79%
2026-03-20	12.72	12.29	-0.43	-3.38%	12.25	12.90	32389	4049	1.35%
2026-03-19	12.96	12.72	-0.42	-3.20%	12.69	13.13	31767	4083	1.32%
2026-03-18	13.00	13.14	0.10	0.77%	12.92	13.19	22702	2961	0.95%
2026-03-17	13.23	13.04	-0.09	-0.69%	13.02	13.33	20586	2715	0.86%