赢合科技(300457)股票行情
赢合科技(300457)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 |
|---|
| 2025-08-01 | 20.57 | 20.46 | -0.16 | -0.78% | 20.38 | 20.86 | 152217 | 31259.02 | 2.39% | 0.00 |
| 2025-07-31 | 20.92 | 20.62 | -0.48 | -2.27% | 20.54 | 21.33 | 244790 | 51064.64 | 3.84% | 26.00 |
| 2025-07-30 | 21.71 | 21.10 | -0.82 | -3.74% | 20.87 | 21.80 | 304037 | 64271.85 | 4.77% | 0.00 |
| 2025-07-29 | 21.52 | 21.92 | 0.42 | 1.95% | 21.47 | 22.91 | 465633 | 103389.75 | 7.30% | 0.00 |
| 2025-07-28 | 20.92 | 21.50 | 0.52 | 2.48% | 20.80 | 21.62 | 285685 | 61147.72 | 4.48% | 0.00 |
| 2025-07-25 | 21.37 | 20.98 | -0.25 | -1.18% | 20.77 | 21.40 | 201111 | 42213.60 | 3.15% | 23.00 |
| 2025-07-24 | 21.08 | 21.23 | 0.13 | 0.62% | 20.96 | 21.44 | 188568 | 40000.27 | 2.96% | 0.00 |
| 2025-07-23 | 21.37 | 21.10 | -0.44 | -2.04% | 20.93 | 21.48 | 222305 | 47141.05 | 3.49% | 0.00 |
| 2025-07-22 | 20.95 | 21.54 | 0.46 | 2.18% | 20.93 | 21.99 | 424046 | 91620.00 | 6.65% | 0.00 |
| 2025-07-21 | 20.86 | 21.08 | 0.19 | 0.91% | 20.61 | 21.10 | 169776 | 35595.46 | 2.66% | 1.00 |
| 2025-07-18 | 20.81 | 20.89 | 0.10 | 0.48% | 20.72 | 21.28 | 214076 | 44935.81 | 3.36% | 5.00 |
| 2025-07-17 | 20.31 | 20.79 | 0.42 | 2.06% | 20.18 | 20.88 | 163126 | 33649.18 | 2.56% | 3.00 |
| 2025-07-16 | 20.25 | 20.37 | 0.07 | 0.34% | 20.15 | 20.56 | 109988 | 22414.32 | 1.72% | 0.00 |
| 2025-07-15 | 20.56 | 20.30 | -0.30 | -1.46% | 20.00 | 20.75 | 177668 | 36107.18 | 2.79% | 0.00 |
| 2025-07-14 | 20.92 | 20.60 | -0.17 | -0.82% | 20.52 | 21.18 | 138496 | 28700.54 | 2.17% | 0.00 |
| 2025-07-11 | 20.66 | 20.77 | 0.07 | 0.34% | 20.43 | 21.07 | 171413 | 35648.77 | 2.69% | 5.00 |
| 2025-07-10 | 20.60 | 20.70 | -0.12 | -0.58% | 20.50 | 20.90 | 175420 | 36260.09 | 2.75% | 0.00 |
| 2025-07-09 | 21.44 | 20.82 | -0.56 | -2.62% | 20.75 | 21.55 | 269854 | 57121.13 | 4.23% | 4.00 |
| 2025-07-08 | 21.11 | 21.38 | 0.26 | 1.23% | 21.02 | 21.58 | 258484 | 55210.05 | 4.05% | 0.00 |
| 2025-07-07 | 20.91 | 21.12 | 0.13 | 0.62% | 20.82 | 21.25 | 159835 | 33660.39 | 2.51% | 62.00 |
| 2025-07-04 | 21.51 | 20.99 | -0.59 | -2.73% | 20.76 | 21.52 | 271872 | 57120.29 | 4.26% | 6.00 |
| 2025-07-03 | 21.16 | 21.58 | 0.45 | 2.13% | 20.70 | 21.83 | 360525 | 76809.77 | 5.65% | 2.00 |
| 2025-07-02 | 21.32 | 21.13 | -0.50 | -2.31% | 20.96 | 21.48 | 274656 | 58064.47 | 4.31% | 1.00 |
| 2025-07-01 | 22.76 | 21.63 | -1.37 | -5.96% | 21.27 | 22.80 | 571010 | 124196.51 | 8.95% | 11.00 |
| 2025-06-30 | 22.39 | 23.00 | 0.95 | 4.31% | 21.88 | 23.19 | 564130 | 127437.88 | 8.85% | 38.00 |
| 2025-06-27 | 23.29 | 22.05 | -1.15 | -4.96% | 21.88 | 23.45 | 616084 | 138454.77 | 9.66% | 18.00 |
| 2025-06-26 | 22.23 | 23.20 | 0.57 | 2.52% | 22.11 | 23.88 | 700657 | 161192.48 | 10.99% | 39.00 |
| 2025-06-25 | 22.53 | 22.63 | -0.29 | -1.27% | 22.26 | 23.51 | 722252 | 165274.98 | 11.33% | 26.00 |
| 2025-06-24 | 22.20 | 22.92 | 0.17 | 0.75% | 21.51 | 24.00 | 932218 | 210171.89 | 14.62% | 37.00 |
| 2025-06-23 | 20.50 | 22.75 | 1.25 | 5.81% | 20.33 | 22.88 | 785184 | 171298.61 | 12.31% | 203.00 |
| 2025-06-20 | 20.98 | 21.50 | 0.40 | 1.90% | 20.89 | 22.56 | 739722 | 160983.45 | 11.60% | 106.00 |
| 2025-06-19 | 20.82 | 21.10 | -0.17 | -0.80% | 20.58 | 22.87 | 744597 | 159613.25 | 11.68% | 61.00 |
| 2025-06-18 | 20.50 | 21.27 | 0.82 | 4.01% | 20.15 | 21.99 | 979010 | 204968.09 | 15.35% | 5.00 |
| 2025-06-17 | 17.85 | 20.45 | 3.41 | 20.01% | 17.85 | 20.45 | 744091 | 146138.38 | 11.67% | 0.00 |
| 2025-06-16 | 17.01 | 17.04 | -0.04 | -0.23% | 16.96 | 17.16 | 67702 | 11539.97 | 1.06% | 0.00 |
| 2025-06-13 | 17.31 | 17.08 | -0.38 | -2.18% | 17.07 | 17.59 | 105090 | 18145.32 | 1.65% | 0.00 |
| 2025-06-12 | 17.52 | 17.46 | -0.17 | -0.96% | 17.29 | 17.68 | 103996 | 18123.35 | 1.63% | 0.00 |
| 2025-06-11 | 17.69 | 17.63 | 0.03 | 0.17% | 17.61 | 18.16 | 126719 | 22585.71 | 1.99% | 2.00 |
| 2025-06-10 | 17.81 | 17.60 | -0.20 | -1.12% | 17.46 | 18.06 | 157396 | 28017.08 | 2.47% | 0.00 |
| 2025-06-09 | 17.28 | 17.80 | 0.45 | 2.59% | 17.28 | 17.98 | 162926 | 28886.10 | 2.55% | 0.00 |
| 2025-06-06 | 17.43 | 17.35 | -0.10 | -0.57% | 17.18 | 17.53 | 103826 | 18038.74 | 1.63% | 0.00 |
| 2025-06-05 | 17.71 | 17.45 | -0.26 | -1.47% | 17.22 | 17.74 | 127596 | 22189.10 | 2.00% | 0.00 |
| 2025-06-04 | 17.00 | 17.71 | 0.72 | 4.24% | 17.00 | 18.25 | 179871 | 31618.19 | 2.82% | 10.00 |
| 2025-06-03 | 17.00 | 16.99 | -0.26 | -1.51% | 16.97 | 17.22 | 72527 | 12367.54 | 1.14% | 0.00 |
| 2025-05-30 | 17.71 | 17.25 | -0.34 | -1.93% | 17.21 | 17.75 | 62216 | 10812.88 | 0.98% | 0.00 |
| 2025-05-29 | 17.04 | 17.59 | 0.53 | 3.11% | 17.00 | 17.65 | 88627 | 15483.86 | 1.39% | 0.00 |
| 2025-05-28 | 17.30 | 17.06 | -0.22 | -1.27% | 17.00 | 17.39 | 55184 | 9483.44 | 0.87% | 0.00 |
| 2025-05-27 | 17.09 | 17.28 | 0.16 | 0.93% | 16.87 | 17.49 | 78726 | 13537.51 | 1.23% | 0.00 |
| 2025-05-26 | 17.21 | 17.12 | -0.09 | -0.52% | 16.98 | 17.27 | 51102 | 8742.41 | 0.80% | 0.00 |
| 2025-05-23 | 17.50 | 17.21 | -0.29 | -1.66% | 17.21 | 17.69 | 70961 | 12421.40 | 1.11% | 0.00 |
| 2025-05-22 | 17.77 | 17.50 | -0.43 | -2.40% | 17.46 | 17.88 | 110091 | 19372.92 | 1.73% | 0.00 |
| 2025-05-21 | 17.91 | 17.93 | 0.19 | 1.07% | 17.66 | 18.28 | 154911 | 27940.59 | 2.43% | 22.00 |
| 2025-05-20 | 17.71 | 17.74 | 0.03 | 0.17% | 17.52 | 17.94 | 77205 | 13668.17 | 1.21% | 0.00 |
| 2025-05-19 | 17.63 | 17.71 | -0.01 | -0.06% | 17.36 | 17.79 | 55336 | 9722.19 | 0.87% | 0.00 |
| 2025-05-16 | 17.53 | 17.72 | 0.12 | 0.68% | 17.51 | 18.00 | 70006 | 12416.90 | 1.10% | 0.00 |
| 2025-05-15 | 18.00 | 17.60 | -0.41 | -2.28% | 17.58 | 18.02 | 75515 | 13385.64 | 1.18% | 0.00 |
| 2025-05-14 | 17.93 | 18.01 | -0.05 | -0.28% | 17.80 | 18.25 | 116343 | 21023.69 | 1.82% | 0.00 |
| 2025-05-13 | 17.82 | 18.06 | 0.42 | 2.38% | 17.64 | 18.14 | 140416 | 25080.81 | 2.20% | 20.00 |
| 2025-05-12 | 17.44 | 17.64 | 0.44 | 2.56% | 17.42 | 17.75 | 98676 | 17335.77 | 1.55% | 0.00 |
| 2025-05-09 | 17.39 | 17.20 | -0.27 | -1.55% | 16.98 | 17.47 | 81455 | 13974.18 | 1.28% | 4.00 |
| 2025-05-08 | 17.11 | 17.47 | 0.32 | 1.87% | 17.00 | 17.64 | 97322 | 16969.69 | 1.53% | 0.00 |
| 2025-05-07 | 17.33 | 17.15 | 0.11 | 0.65% | 16.92 | 17.48 | 96012 | 16483.70 | 1.51% | 0.00 |
| 2025-05-06 | 16.38 | 17.04 | 0.60 | 3.65% | 16.24 | 17.06 | 125615 | 21021.34 | 1.97% | 0.00 |
| 2025-04-30 | 16.32 | 16.44 | 0.14 | 0.86% | 16.31 | 16.61 | 67009 | 11046.67 | 1.05% | 0.00 |
| 2025-04-29 | 16.20 | 16.30 | 0.08 | 0.49% | 16.20 | 16.45 | 78569 | 12835.78 | 1.23% | 0.00 |
| 2025-04-28 | 16.02 | 16.22 | -0.94 | -5.48% | 16.02 | 16.42 | 166501 | 27005.57 | 2.61% | 0.00 |
| 2025-04-25 | 17.20 | 17.16 | -0.10 | -0.58% | 17.10 | 17.44 | 74673 | 12897.68 | 1.17% | 0.00 |
| 2025-04-24 | 17.66 | 17.26 | -0.34 | -1.93% | 17.25 | 17.79 | 76859 | 13441.20 | 1.21% | 0.00 |
| 2025-04-23 | 17.24 | 17.60 | 0.54 | 3.17% | 17.18 | 17.68 | 113188 | 19735.93 | 1.77% | 4.00 |
| 2025-04-22 | 17.20 | 17.06 | -0.20 | -1.16% | 17.04 | 17.27 | 52596 | 8997.85 | 0.82% | 0.00 |
| 2025-04-21 | 16.90 | 17.26 | 0.36 | 2.13% | 16.82 | 17.29 | 56562 | 9714.24 | 0.89% | 0.00 |
| 2025-04-18 | 16.84 | 16.90 | 0.00 | 0.00% | 16.69 | 17.08 | 49092 | 8272.68 | 0.77% | 0.00 |
| 2025-04-17 | 16.91 | 16.90 | -0.07 | -0.41% | 16.83 | 17.15 | 51578 | 8784.47 | 0.81% | 0.00 |
| 2025-04-16 | 17.17 | 16.97 | -0.28 | -1.62% | 16.71 | 17.29 | 87001 | 14785.33 | 1.36% | 0.00 |
| 2025-04-15 | 17.23 | 17.25 | 0.02 | 0.12% | 17.12 | 17.50 | 89929 | 15569.32 | 1.41% | 0.00 |
| 2025-04-14 | 17.26 | 17.23 | 0.18 | 1.06% | 17.13 | 17.55 | 95518 | 16536.76 | 1.50% | 0.00 |
| 2025-04-11 | 16.63 | 17.05 | 0.24 | 1.43% | 16.60 | 17.26 | 96163 | 16319.49 | 1.51% | 0.00 |
| 2025-04-10 | 17.17 | 16.81 | 0.22 | 1.33% | 16.80 | 17.40 | 145867 | 24933.56 | 2.29% | 0.00 |
| 2025-04-09 | 15.83 | 16.59 | 0.49 | 3.04% | 15.02 | 16.69 | 168573 | 27151.25 | 2.65% | 0.00 |
| 2025-04-08 | 15.77 | 16.10 | 0.72 | 4.68% | 15.77 | 16.58 | 203226 | 32756.23 | 3.19% | 0.00 |
深证大盘股票行情在线 K线走势图
