雄塑科技(300599)股票行情
雄塑科技(300599)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 |
|---|
| 2025-06-18 | 8.64 | 8.42 | -0.24 | -2.77% | 8.39 | 8.74 | 45956 | 3902.26 | 2.17% | 0.00 |
| 2025-06-17 | 8.54 | 8.66 | 0.05 | 0.58% | 8.52 | 8.75 | 64706 | 5580.80 | 3.05% | 0.00 |
| 2025-06-16 | 8.43 | 8.61 | -0.18 | -2.05% | 8.27 | 8.68 | 77771 | 6638.04 | 3.67% | 0.00 |
| 2025-06-13 | 9.15 | 8.79 | -0.33 | -3.62% | 8.74 | 9.15 | 68756 | 6126.75 | 3.24% | 0.00 |
| 2025-06-12 | 9.11 | 9.12 | -0.03 | -0.33% | 9.05 | 9.21 | 40935 | 3735.81 | 1.93% | 0.00 |
| 2025-06-11 | 9.08 | 9.15 | 0.01 | 0.11% | 8.92 | 9.21 | 59852 | 5442.65 | 2.82% | 0.00 |
| 2025-06-10 | 9.25 | 9.14 | -0.10 | -1.08% | 9.10 | 9.47 | 92017 | 8528.67 | 4.34% | 0.00 |
| 2025-06-09 | 9.20 | 9.24 | 0.02 | 0.22% | 9.15 | 9.49 | 112486 | 10405.35 | 5.30% | 0.00 |
| 2025-06-06 | 9.06 | 9.22 | 0.11 | 1.21% | 8.80 | 9.25 | 91872 | 8351.27 | 4.33% | 15.00 |
| 2025-06-05 | 9.00 | 9.11 | 0.20 | 2.24% | 8.98 | 9.28 | 134601 | 12283.57 | 6.34% | 0.00 |
| 2025-06-04 | 8.57 | 8.91 | 0.39 | 4.58% | 8.45 | 8.92 | 95543 | 8328.97 | 4.50% | 9.00 |
| 2025-06-03 | 8.61 | 8.52 | -0.21 | -2.41% | 8.43 | 8.73 | 85568 | 7306.28 | 4.03% | 6.00 |
| 2025-05-30 | 8.90 | 8.73 | -0.27 | -3.00% | 8.58 | 9.03 | 106802 | 9368.42 | 5.03% | 0.00 |
| 2025-05-29 | 8.56 | 9.00 | 0.36 | 4.17% | 8.56 | 9.28 | 151392 | 13629.71 | 7.13% | 60.00 |
| 2025-05-28 | 8.49 | 8.64 | 0.14 | 1.65% | 8.32 | 8.77 | 88424 | 7602.04 | 4.17% | 0.00 |
| 2025-05-27 | 8.26 | 8.50 | 0.21 | 2.53% | 8.23 | 8.50 | 85167 | 7138.66 | 4.01% | 5.00 |
| 2025-05-26 | 8.75 | 8.29 | -0.43 | -4.93% | 8.22 | 9.06 | 143320 | 12200.93 | 6.75% | 0.00 |
| 2025-05-23 | 8.55 | 8.72 | 0.11 | 1.28% | 8.34 | 9.10 | 138195 | 12144.69 | 6.51% | 0.00 |
| 2025-05-22 | 8.52 | 8.61 | -0.03 | -0.35% | 8.47 | 8.68 | 65062 | 5574.36 | 3.07% | 0.00 |
| 2025-05-21 | 8.68 | 8.64 | -0.03 | -0.35% | 8.53 | 8.88 | 113835 | 9865.87 | 5.36% | 0.00 |
| 2025-05-20 | 8.44 | 8.67 | 0.24 | 2.85% | 8.20 | 8.70 | 170288 | 14455.25 | 8.03% | 0.00 |
| 2025-05-19 | 7.68 | 8.43 | 0.73 | 9.48% | 7.64 | 8.50 | 206854 | 17001.63 | 9.75% | 0.00 |
| 2025-05-16 | 7.74 | 7.70 | -0.05 | -0.65% | 7.47 | 7.75 | 88099 | 6692.29 | 4.15% | 0.00 |
| 2025-05-15 | 7.56 | 7.75 | 0.21 | 2.79% | 7.56 | 8.42 | 146740 | 11499.68 | 6.92% | 0.00 |
| 2025-05-14 | 7.50 | 7.54 | 0.03 | 0.40% | 7.46 | 7.59 | 33524 | 2518.34 | 1.58% | 0.00 |
| 2025-05-13 | 7.70 | 7.51 | -0.17 | -2.21% | 7.48 | 7.76 | 43145 | 3265.51 | 2.03% | 0.00 |
| 2025-05-12 | 7.60 | 7.68 | 0.18 | 2.40% | 7.53 | 7.76 | 60759 | 4642.27 | 2.86% | 0.00 |
| 2025-05-09 | 7.62 | 7.50 | -0.14 | -1.83% | 7.48 | 7.70 | 41909 | 3165.77 | 1.98% | 0.00 |
| 2025-05-08 | 7.57 | 7.64 | 0.05 | 0.66% | 7.50 | 7.67 | 51094 | 3882.41 | 2.41% | 0.00 |
| 2025-05-07 | 7.69 | 7.59 | -0.03 | -0.39% | 7.53 | 7.75 | 65427 | 4985.60 | 3.08% | 0.00 |
| 2025-05-06 | 7.54 | 7.62 | 0.18 | 2.42% | 7.40 | 7.64 | 58827 | 4437.88 | 2.77% | 0.00 |
| 2025-04-30 | 7.48 | 7.44 | -0.06 | -0.80% | 7.39 | 7.59 | 79256 | 5939.14 | 3.74% | 0.00 |
| 2025-04-29 | 7.58 | 7.50 | -0.08 | -1.06% | 7.41 | 7.69 | 82446 | 6231.84 | 3.89% | 0.00 |
| 2025-04-28 | 7.93 | 7.58 | -0.32 | -4.05% | 7.46 | 8.09 | 150351 | 11498.08 | 7.09% | 0.00 |
| 2025-04-25 | 7.31 | 7.90 | 0.61 | 8.37% | 7.30 | 8.38 | 319416 | 25471.66 | 15.05% | 0.00 |
| 2025-04-24 | 7.45 | 7.29 | -0.16 | -2.15% | 7.19 | 7.46 | 56385 | 4128.97 | 2.66% | 0.00 |
| 2025-04-23 | 7.12 | 7.45 | 0.26 | 3.62% | 7.12 | 7.45 | 76801 | 5615.93 | 3.62% | 0.00 |
| 2025-04-22 | 7.27 | 7.19 | -0.05 | -0.69% | 7.16 | 7.40 | 64990 | 4706.99 | 3.06% | 0.00 |
| 2025-04-21 | 7.15 | 7.24 | 0.07 | 0.98% | 7.09 | 7.45 | 115255 | 8395.77 | 5.66% | 0.00 |
| 2025-04-18 | 6.78 | 7.17 | 0.47 | 7.01% | 6.58 | 7.35 | 153342 | 10812.22 | 7.53% | 0.00 |
| 2025-04-17 | 6.68 | 6.70 | -0.15 | -2.19% | 6.56 | 6.86 | 88295 | 5940.02 | 4.34% | 0.00 |
| 2025-04-16 | 6.98 | 6.85 | -0.33 | -4.60% | 6.80 | 7.47 | 156187 | 11024.61 | 7.67% | 0.00 |
| 2025-04-15 | 6.65 | 7.18 | 0.67 | 10.29% | 6.54 | 7.81 | 197446 | 14189.67 | 9.70% | 0.00 |
| 2025-04-14 | 6.43 | 6.51 | 0.15 | 2.36% | 6.43 | 6.67 | 41314 | 2698.39 | 2.03% | 0.00 |
| 2025-04-11 | 6.44 | 6.36 | 0.04 | 0.63% | 6.34 | 6.60 | 41828 | 2702.31 | 2.05% | 0.00 |
| 2025-04-10 | 6.44 | 6.32 | -0.08 | -1.25% | 6.30 | 6.56 | 59382 | 3825.80 | 2.92% | 0.00 |
| 2025-04-09 | 6.50 | 6.40 | 0.08 | 1.27% | 5.84 | 6.60 | 87861 | 5428.75 | 4.31% | 0.00 |
| 2025-04-08 | 5.96 | 6.32 | 0.34 | 5.69% | 5.89 | 6.43 | 73417 | 4534.14 | 3.61% | 0.00 |
| 2025-04-07 | 6.23 | 5.98 | -0.92 | -13.33% | 5.70 | 6.68 | 87329 | 5370.95 | 4.29% | 0.00 |
| 2025-04-03 | 6.90 | 6.90 | -0.06 | -0.86% | 6.82 | 7.04 | 34736 | 2403.91 | 1.71% | 0.00 |
| 2025-04-02 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 7.12 | 26482 | 1856.38 | 1.30% | 0.00 |
| 2025-04-01 | 6.80 | 6.98 | 0.22 | 3.25% | 6.79 | 7.06 | 35393 | 2474.25 | 1.74% | 0.00 |
| 2025-03-31 | 6.87 | 6.76 | -0.17 | -2.45% | 6.62 | 6.92 | 27410 | 1852.06 | 1.35% | 0.00 |
| 2025-03-28 | 7.09 | 6.93 | -0.15 | -2.12% | 6.87 | 7.10 | 29832 | 2076.83 | 1.47% | 0.00 |
| 2025-03-27 | 7.15 | 7.08 | -0.11 | -1.53% | 7.00 | 7.24 | 25197 | 1792.41 | 1.24% | 0.00 |
| 2025-03-26 | 6.89 | 7.19 | 0.24 | 3.45% | 6.88 | 7.27 | 46626 | 3336.84 | 2.29% | 0.00 |
| 2025-03-25 | 6.90 | 6.95 | 0.02 | 0.29% | 6.81 | 6.98 | 25143 | 1736.36 | 1.23% | 0.00 |
| 2025-03-24 | 7.19 | 6.93 | -0.20 | -2.81% | 6.78 | 7.20 | 47964 | 3334.02 | 2.36% | 0.00 |
| 2025-03-21 | 7.21 | 7.13 | -0.13 | -1.79% | 7.11 | 7.32 | 29835 | 2143.34 | 1.47% | 0.00 |
| 2025-03-20 | 7.26 | 7.26 | 0.00 | 0.00% | 7.19 | 7.35 | 25548 | 1858.84 | 1.25% | 0.00 |
| 2025-03-19 | 7.31 | 7.26 | -0.10 | -1.36% | 7.19 | 7.39 | 22445 | 1634.10 | 1.10% | 0.00 |
| 2025-03-18 | 7.29 | 7.36 | 0.07 | 0.96% | 7.26 | 7.36 | 18089 | 1321.79 | 0.89% | 0.00 |
| 2025-03-17 | 7.32 | 7.29 | -0.01 | -0.14% | 7.25 | 7.39 | 23072 | 1683.56 | 1.13% | 0.00 |
| 2025-03-14 | 7.15 | 7.30 | 0.15 | 2.10% | 7.06 | 7.32 | 38241 | 2772.63 | 1.88% | 0.00 |
| 2025-03-13 | 7.17 | 7.15 | 0.02 | 0.28% | 7.00 | 7.17 | 36782 | 2599.76 | 1.81% | 0.00 |
| 2025-03-12 | 7.28 | 7.13 | -0.09 | -1.25% | 7.13 | 7.28 | 24498 | 1754.35 | 1.20% | 0.00 |
| 2025-03-11 | 7.16 | 7.22 | 0.04 | 0.56% | 7.08 | 7.22 | 22497 | 1610.57 | 1.10% | 0.00 |
| 2025-03-10 | 7.17 | 7.18 | 0.01 | 0.14% | 7.15 | 7.33 | 23612 | 1705.95 | 1.16% | 0.00 |
| 2025-03-07 | 7.14 | 7.17 | 0.02 | 0.28% | 7.07 | 7.20 | 22879 | 1633.14 | 1.12% | 0.00 |
| 2025-03-06 | 7.18 | 7.15 | -0.01 | -0.14% | 7.10 | 7.25 | 27071 | 1936.53 | 1.33% | 0.00 |
| 2025-03-05 | 7.26 | 7.16 | -0.10 | -1.38% | 7.09 | 7.28 | 22663 | 1621.65 | 1.11% | 0.00 |
| 2025-03-04 | 7.14 | 7.26 | 0.12 | 1.68% | 7.05 | 7.31 | 41657 | 3006.70 | 2.05% | 0.00 |
| 2025-03-03 | 7.00 | 7.14 | 0.17 | 2.44% | 7.00 | 7.21 | 37209 | 2652.89 | 1.83% | 0.00 |
| 2025-02-28 | 7.10 | 6.97 | -0.17 | -2.38% | 6.96 | 7.13 | 46106 | 3237.84 | 2.26% | 0.00 |
| 2025-02-27 | 7.25 | 7.14 | -0.13 | -1.79% | 7.03 | 7.29 | 29938 | 2132.49 | 1.47% | 0.00 |
| 2025-02-26 | 7.39 | 7.27 | 0.00 | 0.00% | 7.21 | 7.39 | 29171 | 2122.48 | 1.43% | 0.00 |
| 2025-02-25 | 7.18 | 7.27 | 0.01 | 0.14% | 7.15 | 7.40 | 44384 | 3232.29 | 2.18% | 0.00 |
| 2025-02-24 | 7.04 | 7.26 | 0.22 | 3.13% | 7.01 | 7.29 | 64421 | 4631.33 | 3.16% | 0.00 |
| 2025-02-21 | 7.08 | 7.04 | -0.01 | -0.14% | 6.91 | 7.08 | 28273 | 1977.23 | 1.39% | 0.00 |
| 2025-02-20 | 7.11 | 7.05 | 0.02 | 0.28% | 7.03 | 7.22 | 32216 | 2286.56 | 1.58% | 0.00 |
深证大盘股票行情在线 K线走势图
