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
2025-12-16	12.75	12.45	-0.27	-2.12%	12.29	12.78	38620	4811	1.61%
2025-12-15	12.83	12.72	-0.12	-0.93%	12.66	12.91	32420	4139	1.35%
2025-12-12	12.94	12.84	-0.05	-0.39%	12.68	13.05	35879	4621	1.49%
2025-12-11	13.14	12.89	-0.16	-1.23%	12.88	13.33	62837	8229	2.62%
2025-12-10	13.01	13.05	0.05	0.38%	12.86	13.11	30975	4024	1.29%
2025-12-09	12.97	13.00	0.02	0.15%	12.92	13.24	46436	6069	1.93%
2025-12-08	12.96	12.98	0.03	0.23%	12.91	13.05	36518	4736	1.52%
2025-12-05	12.70	12.95	0.23	1.81%	12.63	12.95	34986	4481	1.46%
2025-12-04	12.77	12.72	-0.07	-0.55%	12.58	12.88	22978	2921	0.96%
2025-12-03	12.96	12.79	-0.15	-1.16%	12.68	13.03	29890	3821	1.25%
2025-12-02	12.96	12.94	-0.04	-0.31%	12.88	13.03	24625	3186	1.03%
2025-12-01	12.92	12.98	0.09	0.70%	12.90	13.10	29225	3794	1.22%
2025-11-28	12.74	12.89	0.15	1.18%	12.61	12.90	28060	3579	1.17%
2025-11-27	12.73	12.74	0.03	0.24%	12.69	12.84	25926	3305	1.08%
2025-11-26	12.86	12.71	-0.08	-0.63%	12.65	12.89	24854	3172	1.04%
2025-11-25	12.84	12.79	0.04	0.31%	12.76	13.06	39168	5041	1.63%
2025-11-24	12.55	12.75	0.30	2.41%	12.43	12.85	41606	5255	1.73%
2025-11-21	12.88	12.45	-0.48	-3.71%	12.37	12.94	43682	5494	1.82%
2025-11-20	13.06	12.93	-0.09	-0.69%	12.85	13.12	27917	3619	1.16%
2025-11-19	13.22	13.02	-0.17	-1.29%	12.93	13.27	32600	4259	1.36%
2025-11-18	13.37	13.19	-0.17	-1.27%	13.14	13.39	40444	5345	1.68%
2025-11-17	13.40	13.36	-0.06	-0.45%	13.32	13.51	33554	4496	1.40%
2025-11-14	13.40	13.42	0.00	0.00%	13.30	13.53	36671	4937	1.53%
2025-11-13	13.35	13.42	0.07	0.52%	13.23	13.46	31726	4237	1.32%
2025-11-12	13.51	13.35	-0.15	-1.11%	13.28	13.56	38936	5209	1.62%
2025-11-11	13.54	13.50	-0.02	-0.15%	13.49	13.58	39067	5285	1.63%
2025-11-10	13.58	13.52	-0.02	-0.15%	13.42	13.59	42387	5720	1.77%
2025-11-07	13.67	13.54	-0.11	-0.81%	13.46	13.68	41521	5624	1.73%
2025-11-06	13.62	13.65	0.06	0.44%	13.51	13.68	47613	6475	1.98%
2025-11-05	13.45	13.59	0.10	0.74%	13.36	13.64	60034	8129	2.50%
2025-11-04	13.69	13.49	-0.20	-1.46%	13.33	13.70	72360	9746	3.01%
2025-11-03	13.81	13.69	-0.20	-1.44%	13.61	13.97	117857	16190	4.91%
2025-10-31	14.87	13.89	-1.49	-9.69%	13.88	14.87	182351	25810	7.60%
2025-10-30	15.53	15.38	-0.30	-1.91%	15.23	15.77	47889	7387	2.00%
2025-10-29	15.73	15.68	0.02	0.13%	15.42	15.90	62493	9762	2.60%
2025-10-28	15.86	15.66	-0.16	-1.01%	15.52	15.88	49078	7689	2.04%
2025-10-27	15.89	15.82	0.07	0.44%	15.72	16.34	58452	9323	2.44%
2025-10-24	15.54	15.75	0.22	1.42%	15.49	15.91	53084	8354	2.21%
2025-10-23	15.90	15.53	-0.43	-2.69%	15.35	15.96	53975	8376	2.25%
2025-10-22	15.86	15.96	0.08	0.50%	15.70	16.33	57939	9304	2.41%
2025-10-21	15.58	15.88	0.40	2.58%	15.45	15.95	46624	7322	1.94%
2025-10-20	15.58	15.48	0.03	0.19%	15.31	15.89	46241	7195	1.93%
2025-10-17	15.63	15.45	-0.03	-0.19%	15.22	15.72	54707	8452	2.28%
2025-10-16	16.03	15.48	-0.56	-3.49%	15.38	16.03	56914	8939	2.37%
2025-10-15	15.18	16.04	0.91	6.01%	15.08	16.06	81471	12728	3.39%
2025-10-14	15.55	15.13	-0.29	-1.88%	15.04	15.82	63603	9819	2.65%
2025-10-13	15.00	15.42	-0.58	-3.63%	14.63	15.52	85298	12946	3.55%
2025-10-10	15.62	16.00	0.45	2.89%	15.52	16.25	104630	16668	4.36%
2025-10-09	15.90	15.55	-0.30	-1.89%	15.52	15.95	62605	9800	2.61%
2025-09-30	16.00	15.85	-0.10	-0.63%	15.81	16.34	56875	9093	2.37%
2025-09-29	16.00	15.95	0.02	0.13%	15.72	16.21	56954	9127	2.37%
2025-09-26	15.74	15.93	0.10	0.63%	15.66	16.26	63859	10229	2.66%
2025-09-25	16.31	15.83	-0.44	-2.70%	15.59	16.50	101484	16254	4.23%
2025-09-24	16.44	16.27	-0.24	-1.45%	16.16	16.65	53182	8664	2.22%
2025-09-23	16.69	16.51	-0.19	-1.14%	16.16	16.77	62436	10214	2.60%
2025-09-22	16.76	16.70	0.12	0.72%	16.48	16.91	60828	10145	2.53%
2025-09-19	16.98	16.58	-0.31	-1.84%	16.47	17.00	72797	12122	3.03%
2025-09-18	17.37	16.89	-0.46	-2.65%	16.72	17.71	137302	23644	5.72%
2025-09-17	17.00	17.35	0.36	2.12%	16.93	17.77	134342	23376	5.60%
2025-09-16	16.10	16.99	0.93	5.79%	16.01	17.15	147347	24588	6.14%
2025-09-15	16.34	16.06	-0.21	-1.29%	15.90	16.58	84448	13661	3.52%
2025-09-12	16.88	16.27	-0.61	-3.61%	16.19	16.98	98421	16191	4.10%
2025-09-11	16.32	16.88	0.40	2.43%	16.25	17.10	91729	15355	3.82%
2025-09-10	16.60	16.48	-0.17	-1.02%	16.45	16.95	76845	12770	3.20%
2025-09-09	16.89	16.65	-0.41	-2.40%	16.59	17.79	156304	26636	6.51%
2025-09-08	15.87	17.06	1.18	7.43%	15.68	17.29	213124	35603	8.88%