雄塑科技 (300599) - 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
2026-04-03	9.39	9.81	0.45	4.81%	9.15	10.00	153483	14777	7.23%
2026-04-02	9.34	9.36	0.06	0.65%	9.16	9.42	48333	4485	2.28%
2026-04-01	9.31	9.30	0.14	1.53%	9.19	9.43	47441	4399	2.23%
2026-03-31	9.59	9.16	-0.34	-3.58%	9.10	9.59	54181	5036	2.55%
2026-03-30	9.30	9.50	0.10	1.06%	9.25	9.58	59329	5594	2.79%
2026-03-27	9.21	9.40	0.10	1.08%	9.19	9.51	68254	6361	3.21%
2026-03-26	9.28	9.30	0.06	0.65%	9.22	10.02	133884	12766	6.31%
2026-03-25	9.30	9.24	-0.02	-0.22%	9.11	9.45	69598	6464	3.28%
2026-03-24	9.11	9.26	0.54	6.19%	8.72	9.28	94124	8476	4.43%
2026-03-23	9.15	8.72	-0.58	-6.24%	8.64	9.24	118524	10643	5.58%
2026-03-20	9.98	9.30	-0.58	-5.87%	9.29	9.98	99612	9498	4.69%
2026-03-19	10.09	9.88	-0.31	-3.04%	9.80	10.21	98525	9806	4.64%
2026-03-18	10.12	10.19	0.14	1.39%	9.93	10.23	81712	8245	3.85%
2026-03-17	10.86	10.05	-0.86	-7.88%	10.04	11.08	217857	22705	10.26%
2026-03-16	10.34	10.91	0.47	4.50%	10.34	11.42	212733	23411	10.02%
2026-03-13	10.34	10.44	0.03	0.29%	10.18	10.90	172671	18207	8.13%
2026-03-12	10.14	10.41	0.27	2.66%	10.03	10.61	142640	14763	6.72%
2026-03-11	10.20	10.14	-0.07	-0.69%	10.12	10.53	104631	10783	4.93%
2026-03-10	10.10	10.21	0.20	2.00%	9.98	10.34	89511	9101	4.22%
2026-03-09	10.13	10.01	-0.16	-1.57%	9.81	10.13	85757	8531	4.04%
2026-03-06	9.97	10.17	0.12	1.19%	9.95	10.29	74642	7590	3.52%
2026-03-05	10.11	10.05	0.14	1.41%	9.89	10.40	107698	10844	5.07%
2026-03-04	10.15	9.91	-0.43	-4.16%	9.88	10.35	141720	14317	6.67%
2026-03-03	10.11	10.34	0.23	2.27%	10.01	10.84	203132	21220	9.57%
2026-03-02	10.00	10.11	-0.13	-1.27%	9.68	10.16	118587	11770	5.58%
2026-02-27	9.98	10.24	0.26	2.61%	9.88	10.25	92462	9314	4.35%
2026-02-26	10.08	9.98	-0.10	-0.99%	9.83	10.12	85230	8466	4.01%
2026-02-25	9.96	10.08	0.14	1.41%	9.84	10.25	82305	8252	3.88%
2026-02-24	10.05	9.94	-0.04	-0.40%	9.72	10.20	98168	9760	4.62%
2026-02-13	9.93	9.98	0.08	0.81%	9.81	10.25	96731	9676	4.56%
2026-02-12	9.75	9.90	0.13	1.33%	9.60	9.99	104308	10219	4.91%
2026-02-11	9.98	9.77	-0.24	-2.40%	9.50	10.01	148880	14493	7.01%
2026-02-10	10.03	10.01	-0.09	-0.89%	9.86	10.21	163464	16435	7.70%
2026-02-09	11.09	10.10	-1.01	-9.09%	10.00	11.09	309795	31907	14.59%
2026-02-06	11.24	11.11	-0.09	-0.80%	11.00	11.54	90458	10210	4.26%
2026-02-05	11.13	11.20	0.06	0.54%	10.82	11.32	92501	10320	4.36%
2026-02-04	11.14	11.14	0.20	1.83%	10.94	11.38	87079	9663	4.10%
2026-02-03	10.87	10.94	0.37	3.50%	10.48	11.09	105538	11410	4.97%
2026-02-02	10.40	10.57	0.09	0.86%	10.40	10.98	124351	13359	5.86%
2026-01-30	10.38	10.48	0.10	0.96%	10.18	10.63	86197	9004	4.06%
2026-01-29	10.87	10.38	-0.43	-3.98%	10.30	10.87	99631	10505	4.69%
2026-01-28	10.72	10.81	0.13	1.22%	10.69	11.29	104869	11459	4.94%
2026-01-27	10.70	10.68	0.21	2.01%	10.12	10.76	117380	12284	5.53%
2026-01-26	11.06	10.47	-0.60	-5.42%	10.34	11.06	148772	15754	7.01%
2026-01-23	11.09	11.07	0.07	0.64%	10.77	11.18	101752	11181	4.79%
2026-01-22	11.06	11.00	0.24	2.23%	10.68	11.33	138155	15083	6.51%
2026-01-21	10.67	10.76	0.06	0.56%	10.41	10.86	126066	13407	5.94%
2026-01-20	11.26	10.70	-0.46	-4.12%	10.60	11.31	173552	18912	8.17%
2026-01-19	10.39	11.16	0.76	7.31%	10.31	11.70	312497	35071	14.72%
2026-01-16	10.28	10.40	0.18	1.76%	10.02	10.59	158912	16321	7.48%
2026-01-15	10.12	10.22	0.03	0.29%	10.01	10.50	151421	15537	7.13%
2026-01-14	9.96	10.19	0.19	1.90%	9.96	10.69	173800	17835	8.18%
2026-01-13	10.31	10.00	-0.30	-2.91%	9.60	10.35	212543	21262	10.01%
2026-01-12	10.03	10.30	0.26	2.59%	9.90	10.47	220539	22469	10.39%
2026-01-09	9.90	10.04	0.24	2.45%	9.78	10.48	234346	23465	11.04%
2026-01-08	9.13	9.80	0.69	7.57%	9.13	9.99	247500	23919	11.66%
2026-01-07	9.05	9.11	0.07	0.77%	8.99	9.41	273051	25205	12.86%
2026-01-06	9.56	9.04	-0.74	-7.57%	8.90	9.75	415070	38275	19.55%
2026-01-05	8.16	9.78	1.63	20.00%	8.16	9.78	414200	39040	19.51%
2025-12-31	7.52	8.15	0.64	8.52%	7.45	8.36	248481	19962	11.70%
2025-12-30	7.66	7.51	-0.12	-1.57%	7.44	7.67	66479	5017	3.13%
2025-12-29	7.43	7.63	0.22	2.97%	7.36	7.79	94425	7190	4.45%
2025-12-26	7.48	7.41	-0.07	-0.94%	7.40	7.52	47848	3567	2.25%
2025-12-25	7.56	7.48	-0.03	-0.40%	7.40	7.56	48316	3599	2.28%