雄帝科技(300546)股票行情
雄帝科技(300546)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 |
|---|
| 2025-04-30 | 16.48 | 16.37 | 0.09 | 0.55% | 16.28 | 16.59 | 38374 | 6306.21 | 2.88% | 0.00 |
| 2025-04-29 | 16.17 | 16.28 | 0.21 | 1.31% | 15.77 | 16.43 | 45201 | 7346.89 | 3.40% | 0.00 |
| 2025-04-28 | 16.15 | 16.07 | -0.09 | -0.56% | 15.91 | 16.32 | 44547 | 7171.57 | 3.35% | 0.00 |
| 2025-04-25 | 16.50 | 16.16 | -0.32 | -1.94% | 16.11 | 16.68 | 65954 | 10739.67 | 4.96% | 0.00 |
| 2025-04-24 | 17.01 | 16.48 | -0.66 | -3.85% | 16.37 | 17.16 | 80201 | 13355.71 | 6.03% | 0.00 |
| 2025-04-23 | 17.08 | 17.14 | -0.25 | -1.44% | 17.06 | 17.82 | 113175 | 19663.54 | 8.51% | 0.00 |
| 2025-04-22 | 17.01 | 17.39 | 0.16 | 0.93% | 17.01 | 17.81 | 131270 | 22964.15 | 9.87% | 0.00 |
| 2025-04-21 | 16.51 | 17.23 | 0.53 | 3.17% | 16.51 | 17.34 | 90126 | 15416.71 | 6.77% | 2.00 |
| 2025-04-18 | 16.88 | 16.70 | -0.35 | -2.05% | 16.65 | 17.55 | 90618 | 15445.88 | 6.81% | 0.00 |
| 2025-04-17 | 16.90 | 17.05 | -0.74 | -4.16% | 16.90 | 17.29 | 133562 | 22819.99 | 10.04% | 7.00 |
| 2025-04-16 | 16.58 | 17.79 | 1.32 | 8.01% | 15.81 | 18.45 | 173914 | 29894.94 | 13.07% | 30.00 |
| 2025-04-15 | 16.76 | 16.47 | -0.13 | -0.78% | 16.37 | 16.80 | 41996 | 6928.60 | 3.16% | 0.00 |
| 2025-04-14 | 16.58 | 16.60 | 0.34 | 2.09% | 16.50 | 17.08 | 56395 | 9448.35 | 4.24% | 0.00 |
| 2025-04-11 | 16.00 | 16.26 | 0.08 | 0.49% | 15.98 | 16.45 | 50468 | 8198.81 | 3.79% | 0.00 |
| 2025-04-10 | 16.02 | 16.18 | 0.68 | 4.39% | 15.82 | 16.70 | 84766 | 13811.81 | 6.37% | 0.00 |
| 2025-04-09 | 14.59 | 15.50 | 0.78 | 5.30% | 13.33 | 15.65 | 85843 | 12568.52 | 6.45% | 0.00 |
| 2025-04-08 | 14.48 | 14.72 | 0.49 | 3.44% | 14.37 | 15.39 | 69790 | 10333.23 | 5.25% | 0.00 |
| 2025-04-07 | 16.00 | 14.23 | -3.56 | -20.01% | 14.23 | 16.48 | 84793 | 12820.30 | 6.37% | 0.00 |
| 2025-04-03 | 18.01 | 17.79 | -0.05 | -0.28% | 17.62 | 18.17 | 35466 | 6342.16 | 2.67% | 0.00 |
| 2025-04-02 | 17.75 | 17.84 | 0.03 | 0.17% | 17.66 | 18.09 | 29124 | 5223.64 | 2.19% | 0.00 |
| 2025-04-01 | 17.72 | 17.81 | 0.11 | 0.62% | 17.72 | 18.10 | 30848 | 5518.38 | 2.32% | 0.00 |
| 2025-03-31 | 17.70 | 17.70 | -0.16 | -0.90% | 17.09 | 17.77 | 50777 | 8849.38 | 3.82% | 0.00 |
| 2025-03-28 | 18.18 | 17.86 | -0.31 | -1.71% | 17.81 | 18.29 | 33229 | 5983.15 | 2.50% | 0.00 |
| 2025-03-27 | 18.07 | 18.17 | -0.03 | -0.16% | 17.85 | 18.33 | 42369 | 7679.18 | 3.18% | 1.00 |
| 2025-03-26 | 18.16 | 18.20 | 0.02 | 0.11% | 18.08 | 18.45 | 38458 | 7032.19 | 2.89% | 0.00 |
| 2025-03-25 | 18.26 | 18.18 | -0.12 | -0.66% | 17.90 | 18.35 | 46736 | 8490.07 | 3.51% | 0.00 |
| 2025-03-24 | 19.11 | 18.30 | -0.82 | -4.29% | 17.73 | 19.21 | 88221 | 16171.51 | 6.63% | 0.00 |
| 2025-03-21 | 19.45 | 19.12 | -0.51 | -2.60% | 19.01 | 19.63 | 62422 | 12044.95 | 4.69% | 0.00 |
| 2025-03-20 | 20.01 | 19.63 | -0.42 | -2.09% | 19.59 | 20.06 | 66094 | 13103.46 | 4.97% | 9.00 |
| 2025-03-19 | 20.32 | 20.05 | -0.53 | -2.58% | 19.80 | 20.47 | 88152 | 17676.61 | 6.63% | 0.00 |
| 2025-03-18 | 20.57 | 20.58 | -0.07 | -0.34% | 20.30 | 20.80 | 85704 | 17590.88 | 6.44% | 0.00 |
| 2025-03-17 | 21.36 | 20.65 | -0.39 | -1.85% | 20.60 | 21.37 | 111549 | 23310.82 | 8.38% | 9.00 |
| 2025-03-14 | 21.00 | 21.04 | 0.04 | 0.19% | 20.55 | 21.49 | 124087 | 26063.20 | 9.33% | 22.00 |
| 2025-03-13 | 21.36 | 21.00 | -0.30 | -1.41% | 20.66 | 21.69 | 166515 | 35137.12 | 12.52% | 0.00 |
| 2025-03-12 | 20.38 | 21.30 | 1.28 | 6.39% | 20.14 | 22.51 | 227569 | 48373.01 | 17.11% | 11.00 |
| 2025-03-11 | 19.66 | 20.02 | -0.24 | -1.18% | 19.66 | 20.09 | 82338 | 16368.42 | 6.19% | 0.00 |
| 2025-03-10 | 20.50 | 20.26 | -0.33 | -1.60% | 19.97 | 20.59 | 95934 | 19414.75 | 7.21% | 0.00 |
| 2025-03-07 | 21.21 | 20.59 | -0.72 | -3.38% | 20.32 | 21.60 | 159717 | 33367.27 | 12.01% | 0.00 |
| 2025-03-06 | 21.37 | 21.31 | -0.27 | -1.25% | 21.04 | 21.79 | 214278 | 45881.86 | 16.11% | 9.00 |
| 2025-03-05 | 20.13 | 21.58 | 1.28 | 6.31% | 19.70 | 21.82 | 246694 | 51423.34 | 18.54% | 2.00 |
| 2025-03-04 | 19.30 | 20.30 | 0.73 | 3.73% | 19.23 | 20.42 | 143148 | 28772.44 | 10.76% | 14.00 |
| 2025-03-03 | 19.10 | 19.57 | 0.67 | 3.54% | 18.72 | 20.43 | 144256 | 28433.24 | 10.84% | 0.00 |
| 2025-02-28 | 20.60 | 18.90 | -1.94 | -9.31% | 18.72 | 20.60 | 160042 | 31331.01 | 12.03% | 6.00 |
| 2025-02-27 | 20.18 | 20.84 | 0.25 | 1.21% | 20.01 | 21.03 | 198465 | 40866.34 | 14.92% | 19.00 |
| 2025-02-26 | 19.18 | 20.59 | 1.41 | 7.35% | 19.06 | 20.68 | 210408 | 42044.38 | 15.82% | 19.00 |
| 2025-02-25 | 19.01 | 19.18 | -0.20 | -1.03% | 18.80 | 19.54 | 79744 | 15341.39 | 5.99% | 0.00 |
| 2025-02-24 | 19.32 | 19.38 | -0.07 | -0.36% | 19.01 | 19.77 | 101065 | 19594.34 | 7.60% | 0.00 |
| 2025-02-21 | 19.20 | 19.45 | 0.20 | 1.04% | 18.85 | 19.55 | 116754 | 22488.26 | 8.78% | 5.00 |
| 2025-02-20 | 19.27 | 19.25 | 0.12 | 0.63% | 18.89 | 19.43 | 81014 | 15523.08 | 6.09% | 0.00 |
| 2025-02-19 | 18.25 | 19.13 | 0.93 | 5.11% | 18.12 | 19.19 | 97696 | 18400.30 | 7.34% | 0.00 |
| 2025-02-18 | 19.33 | 18.20 | -1.07 | -5.55% | 18.19 | 19.35 | 88478 | 16565.56 | 6.65% | 0.00 |
| 2025-02-17 | 19.00 | 19.27 | 0.40 | 2.12% | 18.99 | 19.52 | 102138 | 19699.88 | 7.68% | 0.00 |
| 2025-02-14 | 18.72 | 18.87 | 0.15 | 0.80% | 18.46 | 19.03 | 69445 | 13060.42 | 5.22% | 15.00 |
| 2025-02-13 | 19.11 | 18.72 | -0.40 | -2.09% | 18.65 | 19.11 | 66355 | 12488.91 | 4.99% | 0.00 |
| 2025-02-12 | 19.11 | 19.12 | 0.07 | 0.37% | 18.86 | 19.24 | 83394 | 15880.48 | 6.27% | 0.00 |
| 2025-02-11 | 19.18 | 19.05 | -0.08 | -0.42% | 18.77 | 19.43 | 91249 | 17381.62 | 6.86% | 0.00 |
| 2025-02-10 | 18.83 | 19.13 | 0.30 | 1.59% | 18.66 | 19.15 | 99348 | 18853.20 | 7.47% | 10.00 |
| 2025-02-07 | 18.96 | 18.83 | -0.08 | -0.42% | 18.56 | 19.26 | 128581 | 24339.70 | 9.66% | 5.00 |
| 2025-02-06 | 18.70 | 18.91 | 0.14 | 0.75% | 18.34 | 19.07 | 109552 | 20527.75 | 8.23% | 40.00 |
| 2025-02-05 | 18.30 | 18.77 | 0.77 | 4.28% | 18.06 | 18.78 | 104720 | 19366.07 | 7.87% | 25.00 |
| 2025-01-27 | 18.51 | 18.00 | 0.00 | 0.00% | 17.96 | 18.60 | 81660 | 14896.36 | 6.14% | 10.00 |
| 2025-01-24 | 17.58 | 18.00 | 0.52 | 2.97% | 17.50 | 18.01 | 73907 | 13196.77 | 5.56% | 53.00 |
| 2025-01-23 | 18.02 | 17.48 | -0.32 | -1.80% | 17.45 | 18.31 | 66246 | 11874.88 | 4.98% | 0.00 |
| 2025-01-22 | 17.80 | 17.80 | -0.14 | -0.78% | 17.53 | 17.95 | 52191 | 9248.80 | 3.92% | 7.00 |
| 2025-01-21 | 18.04 | 17.94 | -0.07 | -0.39% | 17.52 | 18.10 | 64910 | 11528.60 | 4.88% | 3.00 |
| 2025-01-20 | 18.50 | 18.01 | -0.09 | -0.50% | 17.82 | 18.53 | 92482 | 16710.78 | 6.95% | 0.00 |
| 2025-01-17 | 17.91 | 18.10 | -0.05 | -0.28% | 17.77 | 18.25 | 117859 | 21198.52 | 8.86% | 0.00 |
| 2025-01-16 | 16.94 | 18.15 | 1.35 | 8.04% | 16.82 | 18.34 | 210488 | 37706.53 | 15.82% | 0.00 |
| 2025-01-15 | 16.73 | 16.80 | 0.17 | 1.02% | 16.41 | 16.97 | 89624 | 14992.00 | 6.74% | 0.00 |
| 2025-01-14 | 15.93 | 16.63 | 0.97 | 6.19% | 15.75 | 16.63 | 99785 | 16299.67 | 7.50% | 0.00 |
| 2025-01-13 | 15.34 | 15.66 | 0.00 | 0.00% | 15.01 | 15.80 | 61956 | 9600.70 | 4.66% | 0.00 |
| 2025-01-10 | 16.28 | 15.66 | -0.63 | -3.87% | 15.58 | 16.55 | 70909 | 11399.28 | 5.33% | 0.00 |
| 2025-01-09 | 16.21 | 16.29 | -0.28 | -1.69% | 16.15 | 16.52 | 84426 | 13797.57 | 6.35% | 0.00 |
| 2025-01-08 | 16.29 | 16.57 | -0.48 | -2.82% | 15.83 | 16.66 | 172391 | 28075.09 | 12.96% | 0.00 |
| 2025-01-07 | 16.09 | 17.05 | 1.96 | 12.99% | 16.09 | 18.11 | 222501 | 38338.54 | 16.72% | 14.00 |
| 2025-01-06 | 15.25 | 15.09 | -0.15 | -0.98% | 14.50 | 15.39 | 60319 | 9095.16 | 4.53% | 0.00 |
| 2025-01-03 | 16.66 | 15.24 | -1.26 | -7.64% | 15.18 | 17.00 | 79498 | 12535.27 | 5.98% | 15.00 |
| 2025-01-02 | 16.90 | 16.50 | -0.32 | -1.90% | 16.18 | 17.06 | 62904 | 10470.67 | 4.73% | 0.00 |
| 2024-12-31 | 18.00 | 16.82 | -0.89 | -5.03% | 16.82 | 18.00 | 70116 | 12105.68 | 5.27% | 0.00 |
| 2024-12-30 | 17.50 | 17.71 | -0.02 | -0.11% | 17.17 | 17.85 | 59719 | 10526.51 | 4.49% | 0.00 |
深证大盘股票行情在线 K线走势图
