当前位置: 爱股网 > 股票行情 > 裕同科技(002831)股票行情

裕同科技(002831)股票行情

裕同科技(002831)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.62	32.33	-1.27	-3.78%	32.13	34.43	142103	46886.80	2.78%
2026-03-25	32.70	33.60	1.10	3.38%	32.60	35.46	255696	87465.48	5.00%
2026-03-24	32.68	32.50	0.20	0.62%	31.51	32.90	117248	37702.61	2.29%
2026-03-23	33.40	32.30	-2.18	-6.32%	31.95	33.95	163828	53745.49	3.21%
2026-03-20	35.28	34.48	-0.97	-2.74%	34.31	35.98	145952	51100.08	2.86%
2026-03-19	36.90	35.45	-2.63	-6.91%	35.01	37.82	233385	84532.32	4.57%
2026-03-18	36.00	38.08	2.28	6.37%	34.23	39.38	288856	105027.09	5.65%
2026-03-17	36.00	35.80	-2.22	-5.84%	35.59	37.60	247044	89811.57	4.83%
2026-03-16	34.56	38.02	3.46	10.01%	33.56	38.02	374377	131765.72	7.33%
2026-03-13	33.92	34.56	0.41	1.20%	32.58	35.00	283528	95659.13	5.55%
2026-03-12	35.66	34.15	0.09	0.26%	33.21	37.04	308839	107390.85	6.04%
2026-03-11	31.04	34.06	3.10	10.01%	31.03	34.06	161068	53651.73	3.15%
2026-03-10	30.31	30.96	1.11	3.72%	30.00	31.07	79316	24249.30	1.55%
2026-03-09	31.47	29.85	-1.67	-5.30%	29.58	31.47	105195	31561.96	2.06%
2026-03-06	31.48	31.52	-0.05	-0.16%	31.06	31.95	45793	14452.84	0.90%
2026-03-05	31.20	31.57	0.57	1.84%	30.67	31.80	67573	21168.73	1.32%
2026-03-04	31.46	31.00	-0.68	-2.15%	30.70	32.18	71437	22287.84	1.40%
2026-03-03	31.62	31.68	-0.17	-0.53%	31.31	32.30	76200	24147.05	1.49%
2026-03-02	31.23	31.85	0.20	0.63%	30.92	32.02	90442	28475.88	1.77%
2026-02-27	31.30	31.65	0.35	1.12%	30.95	32.80	112086	35816.70	2.19%
2026-02-26	31.00	31.30	0.30	0.97%	30.66	31.46	66116	20517.34	1.29%
2026-02-25	31.46	31.00	-0.40	-1.27%	30.76	31.72	74180	23061.11	1.45%
2026-02-24	32.20	31.40	-0.78	-2.42%	31.00	32.30	74320	23296.11	1.45%
2026-02-13	31.60	32.18	0.60	1.90%	31.00	32.72	102335	32695.75	2.00%
2026-02-12	31.58	31.58	0.28	0.89%	31.33	32.98	108343	34566.22	2.12%
2026-02-11	32.37	31.30	-0.62	-1.94%	30.95	32.94	123749	39151.94	2.42%
2026-02-10	30.57	31.92	1.49	4.90%	30.39	32.10	89354	28180.61	1.75%
2026-02-09	30.11	30.43	0.43	1.43%	29.75	31.00	79570	23968.12	1.56%
2026-02-06	30.02	30.00	-0.15	-0.50%	29.78	30.85	59696	18070.89	1.17%
2026-02-05	30.14	30.15	0.14	0.47%	29.51	30.23	76300	22844.17	1.49%
2026-02-04	28.05	30.01	1.90	6.76%	28.00	30.14	99031	29124.69	1.94%
2026-02-03	27.86	28.11	0.76	2.78%	27.51	28.30	69847	19542.86	1.37%
2026-02-02	28.50	27.35	-1.55	-5.36%	27.30	28.90	95820	26831.82	1.88%
2026-01-30	27.85	28.90	0.70	2.48%	27.22	29.00	129330	36544.67	2.53%
2026-01-29	28.42	28.20	-0.30	-1.05%	28.07	28.85	81324	23144.68	1.59%
2026-01-28	26.85	28.50	1.56	5.79%	26.85	28.66	109547	30593.50	2.14%
2026-01-27	27.06	26.94	-0.16	-0.59%	26.82	27.30	55584	14989.19	1.09%
2026-01-26	27.74	27.10	-0.65	-2.34%	27.00	27.74	50871	13835.92	1.00%
2026-01-23	27.31	27.75	0.53	1.95%	27.28	27.95	59234	16412.06	1.16%
2026-01-22	27.08	27.22	0.13	0.48%	26.97	27.54	53463	14582.12	1.05%
2026-01-21	27.48	27.09	-0.38	-1.38%	26.78	27.50	75454	20379.94	1.48%
2026-01-20	27.22	27.47	0.24	0.88%	27.07	27.48	62603	17060.98	1.23%
2026-01-19	27.01	27.23	-0.01	-0.04%	27.00	27.40	48184	13127.18	0.94%
2026-01-16	28.20	27.24	-0.60	-2.16%	26.97	28.20	80658	22031.67	1.58%
2026-01-15	27.73	27.84	0.06	0.22%	27.56	28.18	39946	11140.30	0.78%
2026-01-14	27.36	27.78	0.39	1.42%	27.14	27.87	85878	23665.57	1.68%
2026-01-13	27.16	27.39	0.14	0.51%	26.85	27.56	98192	26809.96	1.92%
2026-01-12	27.80	27.25	-0.55	-1.98%	26.88	27.86	79447	21588.16	1.55%
2026-01-09	27.50	27.80	0.40	1.46%	27.41	28.04	87888	24376.70	1.72%
2026-01-08	27.91	27.40	-0.59	-2.11%	27.00	28.01	79577	21733.08	1.56%
2026-01-07	29.08	27.99	-1.16	-3.98%	27.92	29.18	59650	16866.84	1.17%
2026-01-06	28.35	29.15	0.76	2.68%	28.10	29.34	52493	15092.48	1.03%
2026-01-05	28.41	28.39	-0.12	-0.42%	27.90	28.64	62279	17645.07	1.22%
2025-12-31	28.51	28.51	-0.01	-0.04%	28.06	28.74	40077	11367.58	0.78%
2025-12-30	28.40	28.52	0.03	0.11%	28.12	28.78	32437	9228.89	0.63%
2025-12-29	28.96	28.49	-0.60	-2.06%	28.33	29.09	47868	13690.60	0.94%
2025-12-26	28.85	29.09	0.04	0.14%	28.76	29.19	29246	8466.34	0.57%
2025-12-25	29.14	29.05	0.01	0.03%	28.74	29.35	25443	7399.56	0.50%
2025-12-24	28.42	29.04	0.64	2.25%	28.33	29.12	42560	12283.10	0.83%
2025-12-23	28.74	28.40	-0.25	-0.87%	28.05	28.82	61105	17315.04	1.20%
2025-12-22	29.26	28.65	-0.62	-2.12%	28.42	29.29	47356	13593.34	0.93%
2025-12-19	28.50	29.27	0.71	2.49%	28.50	29.27	32869	9495.48	0.64%
2025-12-18	28.70	28.56	-0.26	-0.90%	28.22	28.89	44242	12624.57	0.87%
2025-12-17	28.84	28.82	-0.11	-0.38%	28.56	29.17	46464	13400.14	0.91%
2025-12-16	28.88	28.93	-0.01	-0.03%	28.69	29.13	35096	10140.70	0.69%
2025-12-15	28.61	28.94	0.06	0.21%	28.51	29.06	35458	10230.75	0.69%
2025-12-12	28.74	28.88	0.33	1.16%	28.28	28.88	95188	27200.08	1.86%
2025-12-11	28.93	28.55	-0.38	-1.31%	28.50	29.15	35773	10264.37	0.70%
2025-12-10	29.16	28.93	-0.29	-0.99%	28.80	29.40	34722	10074.44	0.68%
2025-12-09	28.85	29.22	0.21	0.72%	28.75	29.40	44345	12890.50	0.87%
2025-12-08	29.20	29.01	-0.13	-0.45%	28.44	29.24	52479	15132.28	1.03%
2025-12-05	29.17	29.14	-0.02	-0.07%	28.71	29.34	33486	9731.54	0.66%
2025-12-04	29.49	29.16	-0.50	-1.69%	29.08	29.66	38259	11202.13	0.75%
2025-12-03	29.63	29.66	0.02	0.07%	29.40	30.00	36946	10961.25	0.72%
2025-12-02	29.97	29.64	-0.54	-1.79%	29.36	30.24	66812	19809.94	1.31%
2025-12-01	30.53	30.18	-0.45	-1.47%	29.42	30.65	108784	32550.48	2.13%
2025-11-28	29.95	30.63	0.50	1.66%	29.69	30.99	49464	15062.30	0.97%
2025-11-27	29.59	30.13	0.59	2.00%	29.40	30.60	64635	19511.61	1.26%
2025-11-26	29.50	29.54	-0.25	-0.84%	29.20	29.98	48384	14300.99	0.95%
2025-11-25	28.95	29.79	0.90	3.12%	28.66	30.08	72421	21465.09	1.42%

深证大盘股票行情在线 K线走势图

裕同科技(002831)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58