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
2026-08-21	15.900	15.730	-0.120	-0.76%	15.620	15.900	4170	656	1.25%
2026-08-20	16.290	15.850	-0.220	-1.37%	15.650	16.370	4588	739	1.38%
2026-08-19	17.150	16.070	-1.130	-6.57%	16.000	17.150	8207	1349	2.46%
2026-08-18	16.550	17.200	0.650	3.93%	16.420	17.200	10578	1791	3.17%
2026-08-17	16.670	16.550	0.150	0.91%	16.280	16.670	4999	822	1.50%
2026-08-14	16.730	16.400	-0.270	-1.62%	16.300	16.760	6074	1001	1.82%
2026-08-13	17.150	16.670	-0.480	-2.80%	16.660	17.150	7877	1329	2.36%
2026-08-12	16.760	17.150	0.280	1.66%	16.720	17.200	8054	1373	2.41%
2026-08-11	16.870	16.870	0.000	0.00%	16.680	17.090	6759	1141	2.03%
2026-08-10	16.810	16.870	0.150	0.90%	16.560	17.100	6761	1137	2.03%
2026-08-07	16.700	16.720	0.040	0.24%	16.370	16.840	8860	1473	2.66%
2026-08-06	17.000	16.680	-0.380	-2.23%	16.460	17.290	11486	1935	3.44%
2026-08-05	17.070	17.060	0.380	2.28%	16.720	17.500	11281	1934	3.38%
2026-08-04	16.680	16.680	-0.010	-0.06%	16.590	16.830	6154	1026	1.85%
2026-08-03	16.750	16.690	0.070	0.42%	16.330	17.160	9096	1509	2.73%
2026-07-31	16.390	16.620	0.330	2.03%	16.380	17.000	8208	1371	2.46%
2026-07-30	16.190	16.290	0.040	0.25%	16.000	16.590	5692	926	1.71%
2026-07-29	15.990	16.250	0.240	1.50%	15.610	16.250	5701	918	1.71%
2026-07-28	15.770	16.010	0.260	1.65%	15.580	16.100	4166	662	1.25%
2026-07-27	15.350	15.750	0.240	1.55%	15.350	15.850	3861	605	1.16%
2026-07-24	15.900	15.510	-0.620	-3.84%	15.400	16.160	5948	928	1.78%
2026-07-23	15.980	16.130	0.310	1.96%	15.500	16.300	4969	792	1.49%
2026-07-22	16.060	15.820	-0.230	-1.43%	15.660	16.410	4938	793	1.48%
2026-07-21	15.880	16.050	0.210	1.33%	14.560	16.100	7797	1200	2.34%
2026-07-20	16.980	15.840	-1.010	-5.99%	15.730	16.980	7171	1172	2.15%
2026-07-17	17.200	16.850	-0.070	-0.41%	16.460	17.480	7527	1287	2.26%
2026-07-16	16.810	16.920	-0.010	-0.06%	16.550	17.340	6254	1062	1.88%
2026-07-15	17.020	16.930	-0.090	-0.53%	16.710	17.450	6133	1048	1.84%
2026-07-14	16.500	17.020	0.590	3.59%	16.410	17.070	7326	1229	2.20%
2026-07-13	17.130	16.430	-0.840	-4.86%	16.230	17.150	6419	1062	1.92%
2026-07-10	16.880	17.270	0.450	2.68%	16.590	17.490	7943	1353	2.38%
2026-07-09	16.790	16.820	0.200	1.20%	16.500	17.040	6655	1114	2.00%
2026-07-08	17.320	16.620	-0.770	-4.43%	16.610	17.320	4920	833	1.47%
2026-07-07	17.860	17.390	-0.390	-2.19%	17.110	18.350	6318	1122	1.89%
2026-07-06	18.500	17.780	-0.900	-4.82%	17.680	18.720	13820	2504	4.14%
2026-07-03	17.670	18.680	1.030	5.84%	17.670	19.600	22267	4175	6.68%
2026-07-02	17.270	17.650	0.340	1.96%	17.190	18.500	9530	1708	2.86%
2026-07-01	17.140	17.310	0.100	0.58%	17.020	17.650	6893	1197	2.07%
2026-06-30	17.120	17.210	0.210	1.24%	16.890	17.500	5447	938	1.63%
2026-06-29	17.360	17.000	-0.530	-3.02%	16.380	17.360	8239	1391	2.47%
2026-06-26	17.900	17.530	-0.630	-3.47%	17.530	18.560	7800	1400	2.34%
2026-06-25	18.570	18.160	-0.530	-2.84%	18.040	18.650	8747	1596	2.62%
2026-06-24	19.290	18.690	-0.590	-3.06%	18.520	19.650	5859	1107	1.76%
2026-06-23	20.040	19.280	0.090	0.47%	19.120	20.090	8073	1586	2.42%
2026-06-22	18.770	19.190	0.430	2.29%	17.750	19.300	10585	1954	3.17%
2026-06-18	19.570	18.760	-0.660	-3.40%	18.630	19.570	11454	2173	3.43%
2026-06-17	19.630	19.420	0.100	0.52%	19.200	19.940	8193	1604	2.46%
2026-06-16	20.010	19.320	-0.680	-3.40%	19.280	20.010	10191	1998	3.06%
2026-06-15	20.150	20.000	0.240	1.21%	19.740	20.400	5163	1027	1.55%
2026-06-12	19.640	19.760	0.120	0.61%	19.600	20.330	6653	1326	1.99%
2026-06-11	20.610	19.640	-1.140	-5.49%	19.560	20.730	9965	1980	2.99%
2026-06-10	21.550	20.780	-1.010	-4.64%	20.650	22.190	10102	2145	3.03%
2026-06-09	21.800	21.790	-0.200	-0.91%	21.120	22.270	13297	2877	3.99%
2026-06-08	20.560	21.990	1.030	4.91%	20.560	23.090	20475	4539	6.14%
2026-06-05	20.100	21.050	0.940	4.67%	19.940	21.890	11614	2441	3.48%
2026-06-04	20.600	20.110	-0.510	-2.47%	19.880	20.630	4944	996	1.48%
2026-06-03	20.980	20.620	-0.450	-2.14%	20.450	21.270	4648	967	1.39%
2026-06-02	20.780	21.070	0.290	1.40%	20.400	21.330	5612	1174	1.68%
2026-06-01	20.100	20.780	0.830	4.16%	20.100	20.890	7092	1465	2.13%
2026-05-29	20.680	19.950	-0.590	-2.87%	19.870	20.680	4997	1008	1.50%
2026-05-28	19.910	20.540	0.630	3.16%	19.400	20.690	8139	1633	2.44%
2026-05-27	20.660	19.910	-0.790	-3.82%	19.220	20.960	7642	1534	2.29%
2026-05-26	21.390	20.700	-0.600	-2.82%	20.480	21.390	8849	1837	2.65%
2026-05-25	22.080	21.300	-0.780	-3.53%	21.130	22.190	10086	2158	3.02%
2026-05-22	22.180	22.080	0.080	0.36%	21.620	22.340	7616	1672	2.28%
2026-05-21	22.750	22.000	-0.640	-2.83%	22.000	23.000	7531	1698	2.26%
2026-05-20	23.260	22.640	-0.720	-3.08%	22.400	23.410	9941	2257	2.98%
2026-05-19	22.800	23.360	0.400	1.74%	22.800	24.090	10431	2458	3.13%
2026-05-18	23.790	22.960	-0.820	-3.45%	22.800	24.190	9441	2183	2.83%
2026-05-15	23.150	23.780	0.630	2.72%	23.050	24.310	12339	2939	3.70%
2026-05-14	23.960	23.150	-0.810	-3.38%	23.100	24.190	7842	1855	2.35%