裕同科技(002831)股票行情
裕同科技(002831)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 24.02 | 23.83 | -0.60 | -2.46% | 23.24 | 24.05 | 89703 | 21218.71 | 1.72% |
| 2025-06-12 | 24.60 | 24.43 | 0.08 | 0.33% | 24.11 | 25.19 | 107128 | 26315.24 | 2.06% |
| 2025-06-11 | 24.17 | 24.35 | 0.51 | 2.14% | 24.00 | 24.64 | 50356 | 12268.74 | 0.97% |
| 2025-06-10 | 24.01 | 23.84 | -0.16 | -0.67% | 23.75 | 24.49 | 69465 | 16727.47 | 1.33% |
| 2025-06-09 | 24.30 | 24.00 | -0.30 | -1.23% | 23.80 | 24.45 | 50458 | 12140.29 | 0.97% |
| 2025-06-06 | 23.80 | 24.30 | 0.66 | 2.79% | 23.60 | 24.50 | 69623 | 16838.11 | 1.34% |
| 2025-06-05 | 23.47 | 23.64 | 0.17 | 0.72% | 23.46 | 23.89 | 46714 | 11057.66 | 0.90% |
| 2025-06-04 | 23.28 | 23.47 | 0.19 | 0.82% | 23.02 | 23.63 | 39558 | 9255.33 | 0.76% |
| 2025-06-03 | 23.81 | 23.28 | -0.64 | -2.68% | 23.18 | 23.92 | 54551 | 12746.91 | 1.05% |
| 2025-05-30 | 23.97 | 23.92 | -0.09 | -0.37% | 23.69 | 24.15 | 33733 | 8060.79 | 0.65% |
| 2025-05-29 | 23.90 | 24.60 | 0.53 | 2.20% | 23.85 | 24.71 | 70612 | 17288.05 | 1.36% |
| 2025-05-28 | 23.91 | 24.07 | 0.16 | 0.67% | 23.91 | 24.39 | 41503 | 10032.90 | 0.80% |
| 2025-05-27 | 23.91 | 23.91 | 0.00 | 0.00% | 23.71 | 24.08 | 44566 | 10652.42 | 0.86% |
| 2025-05-26 | 23.95 | 23.91 | -0.01 | -0.04% | 23.70 | 24.33 | 50268 | 12061.21 | 0.96% |
| 2025-05-23 | 23.65 | 23.92 | 0.32 | 1.36% | 23.54 | 24.44 | 71061 | 17123.94 | 1.36% |
| 2025-05-22 | 23.98 | 23.60 | -0.32 | -1.34% | 23.52 | 24.24 | 53999 | 12869.28 | 1.04% |
| 2025-05-21 | 23.46 | 23.92 | 0.46 | 1.96% | 23.30 | 24.21 | 100766 | 24090.46 | 1.93% |
| 2025-05-20 | 22.76 | 23.46 | 0.64 | 2.80% | 22.66 | 23.59 | 119090 | 27624.24 | 2.29% |
| 2025-05-19 | 22.67 | 22.82 | 0.11 | 0.48% | 22.43 | 22.99 | 60482 | 13775.07 | 1.16% |
| 2025-05-16 | 22.50 | 22.71 | 0.22 | 0.98% | 21.94 | 22.99 | 83562 | 18761.84 | 1.60% |
| 2025-05-15 | 22.74 | 22.49 | -0.32 | -1.40% | 22.49 | 22.86 | 46488 | 10500.41 | 0.89% |
| 2025-05-14 | 22.81 | 22.81 | -0.01 | -0.04% | 22.52 | 22.84 | 56891 | 12911.05 | 1.09% |
| 2025-05-13 | 22.28 | 22.82 | 0.93 | 4.25% | 22.21 | 23.34 | 183886 | 42113.82 | 3.53% |
| 2025-05-12 | 21.87 | 21.89 | 0.35 | 1.62% | 21.60 | 22.00 | 154469 | 33681.37 | 2.96% |
| 2025-05-09 | 21.31 | 21.54 | 0.14 | 0.65% | 21.11 | 21.74 | 142158 | 30500.54 | 2.73% |
| 2025-05-08 | 20.76 | 21.40 | 0.61 | 2.93% | 20.65 | 21.57 | 144819 | 30770.20 | 2.78% |
| 2025-05-07 | 21.42 | 20.79 | -0.16 | -0.76% | 20.71 | 21.54 | 76906 | 16129.41 | 1.48% |
| 2025-05-06 | 20.95 | 20.95 | 0.25 | 1.21% | 20.78 | 21.01 | 66181 | 13844.36 | 1.27% |
| 2025-04-30 | 20.95 | 20.70 | -0.18 | -0.86% | 20.63 | 20.95 | 45169 | 9366.08 | 0.87% |
| 2025-04-29 | 21.19 | 20.88 | -0.33 | -1.56% | 20.54 | 21.19 | 69361 | 14368.19 | 1.33% |
| 2025-04-28 | 21.47 | 21.21 | -0.14 | -0.66% | 21.00 | 21.48 | 39095 | 8268.37 | 0.75% |
| 2025-04-25 | 21.06 | 21.35 | 0.29 | 1.38% | 20.91 | 21.73 | 61312 | 13152.71 | 1.18% |
| 2025-04-24 | 20.98 | 21.06 | 0.08 | 0.38% | 20.65 | 21.33 | 50752 | 10683.63 | 0.97% |
| 2025-04-23 | 20.49 | 20.98 | 0.73 | 3.60% | 20.49 | 21.15 | 100441 | 20988.07 | 1.93% |
| 2025-04-22 | 20.39 | 20.25 | -0.24 | -1.17% | 20.21 | 20.48 | 60439 | 12280.64 | 1.16% |
| 2025-04-21 | 20.62 | 20.49 | -0.11 | -0.53% | 20.32 | 20.65 | 49769 | 10167.17 | 0.96% |
| 2025-04-18 | 20.58 | 20.60 | -0.08 | -0.39% | 20.45 | 20.74 | 21972 | 4519.00 | 0.42% |
| 2025-04-17 | 20.47 | 20.68 | 0.12 | 0.58% | 20.31 | 20.75 | 38260 | 7878.63 | 0.73% |
| 2025-04-16 | 20.92 | 20.56 | -0.46 | -2.19% | 20.39 | 21.04 | 43101 | 8885.76 | 0.83% |
| 2025-04-15 | 21.46 | 21.02 | -0.44 | -2.05% | 20.88 | 21.56 | 45440 | 9564.08 | 0.87% |
| 2025-04-14 | 21.90 | 21.46 | 0.04 | 0.19% | 21.43 | 22.00 | 63715 | 13782.95 | 1.22% |
| 2025-04-11 | 21.68 | 21.42 | -0.36 | -1.65% | 21.05 | 21.70 | 74358 | 15862.68 | 1.43% |
| 2025-04-10 | 21.00 | 21.78 | 1.31 | 6.40% | 20.60 | 22.04 | 120466 | 26196.87 | 2.31% |
| 2025-04-09 | 19.99 | 20.47 | 0.27 | 1.34% | 19.79 | 20.79 | 98385 | 20047.50 | 1.89% |
| 2025-04-08 | 21.27 | 20.20 | -0.94 | -4.45% | 19.74 | 21.40 | 183212 | 37057.05 | 3.52% |
| 2025-04-07 | 22.29 | 21.14 | -2.35 | -10.00% | 21.14 | 22.56 | 98358 | 21085.04 | 1.89% |
| 2025-04-03 | 25.09 | 23.49 | -1.84 | -7.26% | 23.12 | 25.33 | 136630 | 32438.34 | 2.62% |
| 2025-04-02 | 25.24 | 25.33 | 0.09 | 0.36% | 25.14 | 25.47 | 18809 | 4761.98 | 0.36% |
| 2025-04-01 | 25.30 | 25.24 | -0.01 | -0.04% | 24.95 | 25.47 | 24572 | 6208.74 | 0.47% |
| 2025-03-31 | 25.16 | 25.25 | -0.05 | -0.20% | 25.06 | 25.80 | 29575 | 7527.23 | 0.57% |
| 2025-03-28 | 25.26 | 25.30 | 0.03 | 0.12% | 25.26 | 25.79 | 44113 | 11261.94 | 0.85% |
| 2025-03-27 | 25.45 | 25.27 | -0.26 | -1.02% | 25.19 | 25.71 | 64507 | 16378.03 | 1.24% |
| 2025-03-26 | 25.85 | 25.53 | -0.46 | -1.77% | 25.45 | 25.98 | 32535 | 8333.36 | 0.62% |
| 2025-03-25 | 26.06 | 25.99 | -0.08 | -0.31% | 25.54 | 26.17 | 32390 | 8366.73 | 0.62% |
| 2025-03-24 | 25.41 | 26.07 | 0.57 | 2.24% | 25.41 | 26.08 | 36878 | 9550.41 | 0.71% |
| 2025-03-21 | 25.59 | 25.50 | -0.07 | -0.27% | 25.28 | 25.86 | 20196 | 5159.66 | 0.39% |
| 2025-03-20 | 25.31 | 25.57 | 0.03 | 0.12% | 25.24 | 25.64 | 20164 | 5141.51 | 0.39% |
| 2025-03-19 | 25.56 | 25.54 | -0.03 | -0.12% | 25.23 | 25.63 | 20638 | 5260.55 | 0.40% |
| 2025-03-18 | 25.37 | 25.57 | 0.23 | 0.91% | 25.35 | 25.61 | 35535 | 9061.89 | 0.68% |
| 2025-03-17 | 26.01 | 25.34 | -0.65 | -2.50% | 25.13 | 26.05 | 75263 | 19114.44 | 1.44% |
| 2025-03-14 | 25.79 | 25.99 | 0.19 | 0.74% | 25.69 | 26.35 | 40058 | 10442.62 | 0.77% |
| 2025-03-13 | 25.75 | 25.80 | 0.14 | 0.55% | 25.44 | 26.04 | 35145 | 9032.69 | 0.67% |
| 2025-03-12 | 26.32 | 25.66 | -0.63 | -2.40% | 25.58 | 26.40 | 40609 | 10485.15 | 0.78% |
| 2025-03-11 | 26.11 | 26.29 | 0.07 | 0.27% | 25.90 | 26.44 | 32554 | 8531.70 | 0.62% |
| 2025-03-10 | 25.90 | 26.22 | 0.33 | 1.27% | 25.70 | 26.38 | 40317 | 10553.49 | 0.77% |
| 2025-03-07 | 25.54 | 25.89 | 0.33 | 1.29% | 25.33 | 26.11 | 42546 | 10967.51 | 0.82% |
| 2025-03-06 | 25.28 | 25.56 | 0.14 | 0.55% | 25.13 | 25.66 | 53016 | 13484.63 | 1.02% |
| 2025-03-05 | 25.09 | 25.42 | 0.34 | 1.36% | 25.05 | 25.46 | 42130 | 10669.63 | 0.81% |
| 2025-03-04 | 25.37 | 25.08 | -0.21 | -0.83% | 24.98 | 25.57 | 47432 | 11977.80 | 0.91% |
| 2025-03-03 | 25.12 | 25.29 | 0.20 | 0.80% | 24.96 | 25.55 | 61231 | 15495.00 | 1.18% |
| 2025-02-28 | 24.50 | 25.09 | 0.62 | 2.53% | 24.33 | 25.37 | 118267 | 29611.59 | 2.27% |
| 2025-02-27 | 24.35 | 24.47 | 0.12 | 0.49% | 24.19 | 24.64 | 54883 | 13399.92 | 1.05% |
| 2025-02-26 | 24.54 | 24.35 | -0.23 | -0.94% | 24.25 | 24.64 | 54727 | 13340.86 | 1.05% |
| 2025-02-25 | 24.70 | 24.58 | -0.34 | -1.36% | 24.46 | 25.23 | 64549 | 15998.25 | 1.24% |
| 2025-02-24 | 24.49 | 24.92 | 0.39 | 1.59% | 24.13 | 24.96 | 100575 | 24673.73 | 1.93% |
| 2025-02-21 | 24.63 | 24.53 | -0.22 | -0.89% | 24.25 | 24.77 | 83821 | 20507.47 | 1.61% |
| 2025-02-20 | 25.18 | 24.75 | -0.43 | -1.71% | 24.56 | 25.18 | 54036 | 13384.42 | 1.04% |
| 2025-02-19 | 24.90 | 25.18 | 0.10 | 0.40% | 24.83 | 25.37 | 46419 | 11652.55 | 0.89% |
| 2025-02-18 | 25.20 | 25.08 | -0.21 | -0.83% | 24.93 | 25.49 | 39510 | 9953.67 | 0.76% |
| 2025-02-17 | 25.80 | 25.29 | -0.51 | -1.98% | 24.89 | 25.80 | 75873 | 19068.67 | 1.46% |
深证大盘股票行情在线 K线走势图
