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
2026-05-06	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%
2026-03-16	13.07	13.13	0.02	0.15%	13.05	13.20	19898	2613	0.83%
2026-03-13	13.24	13.11	-0.07	-0.53%	13.07	13.33	16992	2243	0.71%
2026-03-12	13.44	13.18	-0.20	-1.49%	13.17	13.44	19601	2595	0.82%
2026-03-11	13.49	13.38	-0.11	-0.82%	13.38	13.60	21760	2934	0.91%
2026-03-10	13.19	13.49	0.31	2.35%	13.19	13.52	27545	3691	1.15%
2026-03-09	13.40	13.18	-0.27	-2.01%	12.98	13.40	30986	4066	1.29%
2026-03-06	13.04	13.45	0.37	2.83%	13.00	13.48	29923	3997	1.25%
2026-03-05	13.07	13.08	0.19	1.47%	13.02	13.32	24346	3209	1.01%
2026-03-04	12.77	12.89	-0.11	-0.85%	12.77	13.08	28504	3686	1.19%
2026-03-03	13.38	13.00	-0.38	-2.84%	13.00	13.58	40790	5423	1.70%
2026-03-02	13.76	13.38	-0.49	-3.53%	13.25	13.76	51806	6965	2.16%
2026-02-27	13.87	13.87	-0.08	-0.57%	13.78	14.01	36178	5017	1.51%
2026-02-26	13.99	13.95	-0.04	-0.29%	13.88	14.17	34130	4768	1.42%
2026-02-25	14.17	13.99	-0.21	-1.48%	13.98	14.23	41466	5837	1.73%
2026-02-24	14.02	14.20	0.20	1.43%	13.92	14.22	39467	5562	1.64%
2026-02-13	13.96	14.00	-0.03	-0.21%	13.86	14.15	37899	5312	1.58%
2026-02-12	13.95	14.03	0.15	1.08%	13.84	14.15	33481	4698	1.39%
2026-02-11	14.00	13.88	-0.13	-0.93%	13.79	14.05	24596	3420	1.02%
2026-02-10	13.89	14.01	0.20	1.45%	13.69	14.12	41593	5802	1.73%
2026-02-09	13.73	13.81	0.15	1.10%	13.70	13.97	25355	3503	1.06%
2026-02-06	13.58	13.66	0.14	1.04%	13.44	13.84	30436	4162	1.27%
2026-02-05	13.75	13.52	-0.22	-1.60%	13.49	13.87	26875	3669	1.12%
2026-02-04	13.62	13.74	0.14	1.03%	13.48	13.86	27886	3806	1.16%
2026-02-03	13.62	13.60	0.05	0.37%	13.37	13.69	35809	4839	1.49%
2026-02-02	13.76	13.55	-0.20	-1.45%	13.53	13.85	39069	5358	1.63%
2026-01-30	13.32	13.75	0.31	2.31%	13.26	13.82	54394	7396	2.27%
2026-01-29	13.75	13.44	-0.43	-3.10%	13.31	13.86	65825	8959	2.74%
2026-01-28	14.26	13.87	-0.37	-2.60%	13.83	14.26	50760	7083	2.11%
2026-01-27	14.05	14.24	0.03	0.21%	13.80	14.44	68393	9661	2.85%
2026-01-26	14.73	14.21	-0.53	-3.60%	14.03	14.74	92776	13220	3.87%