舜宇精工 (920906) - 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	23.310	23.330	0.070	0.30%	23.310	23.750	5570	1311	1.67%
2026-04-30	23.340	23.260	0.160	0.69%	23.110	23.690	7010	1638	2.10%
2026-04-29	22.780	23.100	0.180	0.79%	22.710	23.360	4692	1085	1.41%
2026-04-28	23.350	22.920	-0.480	-2.05%	22.000	23.590	5946	1379	1.78%
2026-04-27	23.210	23.400	0.100	0.43%	22.800	23.500	5546	1282	1.66%
2026-04-24	23.510	23.300	-0.230	-0.98%	23.260	23.840	5034	1181	1.51%
2026-04-23	24.760	23.530	-1.080	-4.39%	23.530	24.760	8331	1993	2.50%
2026-04-22	24.380	24.610	0.230	0.94%	24.200	24.970	7382	1819	2.21%
2026-04-21	24.500	24.380	-0.420	-1.69%	24.070	24.650	7536	1830	2.26%
2026-04-20	24.440	24.800	0.160	0.65%	24.170	25.190	12222	3034	3.66%
2026-04-17	23.720	24.640	1.030	4.36%	23.460	24.950	13313	3244	3.99%
2026-04-16	23.490	23.610	0.130	0.55%	23.330	23.680	3518	830	1.05%
2026-04-15	23.500	23.480	-0.010	-0.04%	23.320	23.850	4613	1086	1.38%
2026-04-14	23.600	23.490	-0.010	-0.04%	23.240	23.880	5264	1236	1.58%
2026-04-13	23.810	23.500	-0.460	-1.92%	23.410	23.880	3972	937	1.19%
2026-04-10	23.720	23.960	0.410	1.74%	23.600	24.270	5452	1308	1.63%
2026-04-09	23.730	23.550	-0.350	-1.46%	23.330	23.960	6424	1516	1.93%
2026-04-08	23.040	23.900	1.190	5.24%	23.040	23.960	9118	2147	2.73%
2026-04-07	22.630	22.710	0.110	0.49%	22.500	22.950	6347	1440	1.90%
2026-04-03	23.620	22.600	-0.810	-3.46%	22.570	23.620	5221	1196	1.57%
2026-04-02	23.500	23.410	-0.090	-0.38%	23.310	24.170	5652	1339	1.69%
2026-04-01	23.740	23.500	0.250	1.08%	23.300	23.840	4792	1126	1.44%
2026-03-31	22.760	23.250	0.540	2.38%	22.760	23.700	9846	2306	2.95%
2026-03-30	22.850	22.710	-0.580	-2.49%	22.360	23.350	3378	767	1.01%
2026-03-27	23.200	23.290	-0.060	-0.26%	22.890	23.450	3566	829	1.07%
2026-03-26	23.540	23.350	-0.080	-0.34%	23.260	24.010	5118	1209	1.53%
2026-03-25	23.100	23.430	0.430	1.87%	23.100	23.450	4782	1112	1.43%
2026-03-24	22.690	23.000	0.670	3.00%	22.580	23.250	6897	1578	2.07%
2026-03-23	23.640	22.330	-1.370	-5.78%	22.030	23.640	9001	2055	2.70%
2026-03-20	24.350	23.700	-0.520	-2.15%	23.700	24.860	6051	1467	1.81%
2026-03-19	25.470	24.220	-1.390	-5.43%	24.020	25.480	8071	1993	2.42%
2026-03-18	25.510	25.610	0.010	0.04%	25.330	25.740	3797	968	1.14%
2026-03-17	25.990	25.600	-0.320	-1.23%	25.520	26.150	4607	1188	1.38%
2026-03-16	26.300	25.920	-0.080	-0.31%	25.720	26.300	3786	981	1.13%
2026-03-13	26.010	26.000	-0.120	-0.46%	25.820	26.330	4010	1047	1.20%
2026-03-12	26.650	26.120	-0.630	-2.36%	26.120	26.960	7175	1891	2.15%
2026-03-11	26.760	26.750	-0.030	-0.11%	26.700	27.250	6093	1642	1.83%
2026-03-10	26.470	26.780	0.430	1.63%	26.330	26.990	5136	1371	1.54%
2026-03-09	26.110	26.350	-0.290	-1.09%	25.530	26.580	7435	1925	2.23%
2026-03-06	26.500	26.640	0.170	0.64%	26.440	26.660	3361	892	1.01%
2026-03-05	26.720	26.470	0.170	0.65%	26.410	26.990	4764	1266	1.43%
2026-03-04	26.530	26.300	0.000	0.00%	26.200	26.730	5074	1341	1.52%
2026-03-03	26.600	26.300	-0.350	-1.31%	26.170	27.340	10964	2928	3.29%
2026-03-02	27.390	26.650	-0.940	-3.41%	26.240	27.390	11958	3192	3.59%
2026-02-27	27.550	27.590	-0.160	-0.58%	27.470	27.850	4561	1257	1.37%
2026-02-26	27.940	27.750	-0.160	-0.57%	27.510	27.960	8488	2349	2.54%
2026-02-25	28.220	27.910	0.110	0.40%	27.760	28.320	5573	1555	1.67%
2026-02-24	28.800	27.800	-0.390	-1.38%	27.680	28.860	12165	3416	3.65%
2026-02-13	27.660	28.190	0.540	1.95%	27.500	28.260	11562	3223	3.47%
2026-02-12	27.160	27.650	0.480	1.77%	27.010	28.500	16169	4523	4.85%
2026-02-11	27.140	27.170	0.080	0.30%	26.920	27.320	6130	1663	1.84%
2026-02-10	27.400	27.090	-0.300	-1.10%	27.070	27.580	6043	1645	1.81%
2026-02-09	27.390	27.390	0.340	1.26%	27.150	27.480	6131	1675	1.84%
2026-02-06	26.960	27.050	-0.100	-0.37%	26.900	27.680	8263	2256	2.48%
2026-02-05	27.670	27.150	-0.500	-1.81%	27.080	27.670	6145	1680	1.84%
2026-02-04	27.650	27.650	-0.010	-0.04%	27.520	27.950	6026	1672	1.81%
2026-02-03	27.360	27.660	0.370	1.36%	27.210	27.820	7051	1944	2.11%
2026-02-02	28.060	27.290	-0.770	-2.74%	26.820	28.160	9978	2740	2.99%
2026-01-30	27.800	28.060	0.050	0.18%	27.360	28.380	8862	2483	2.66%
2026-01-29	28.390	28.010	-0.390	-1.37%	27.890	28.670	12502	3528	3.75%
2026-01-28	28.600	28.400	-0.260	-0.91%	28.200	28.780	8526	2428	2.56%
2026-01-27	28.400	28.660	0.160	0.56%	27.650	28.780	12241	3455	3.69%
2026-01-26	29.810	28.500	-1.450	-4.84%	28.290	29.900	19368	5612	5.84%