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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-19 | 6.94 | 7.03 | 0.09 | 1.30% | 6.84 | 7.10 | 31362 | 2187.91 | 1.54% | 0.00 |
| 2025-02-18 | 7.10 | 6.94 | -0.15 | -2.12% | 6.89 | 7.13 | 33062 | 2317.62 | 1.62% | 0.00 |
| 2025-02-17 | 7.22 | 7.09 | -0.03 | -0.42% | 7.07 | 7.43 | 60493 | 4373.85 | 2.97% | 0.00 |
| 2025-02-14 | 6.88 | 7.12 | 0.25 | 3.64% | 6.88 | 7.16 | 53378 | 3743.76 | 2.62% | 0.00 |
| 2025-02-13 | 6.96 | 6.87 | -0.07 | -1.01% | 6.84 | 6.98 | 30241 | 2091.89 | 1.49% | 0.00 |
| 2025-02-12 | 7.09 | 6.94 | -0.04 | -0.57% | 6.88 | 7.09 | 33552 | 2331.66 | 1.65% | 0.00 |
| 2025-02-11 | 7.18 | 6.98 | -0.13 | -1.83% | 6.88 | 7.18 | 35372 | 2464.57 | 1.74% | 0.00 |
| 2025-02-10 | 6.86 | 7.11 | 0.32 | 4.71% | 6.73 | 7.14 | 56547 | 3957.81 | 2.78% | 0.00 |
| 2025-02-07 | 6.77 | 6.79 | 0.06 | 0.89% | 6.72 | 6.90 | 37337 | 2546.73 | 1.83% | 0.00 |
| 2025-02-06 | 6.73 | 6.73 | 0.05 | 0.75% | 6.52 | 6.75 | 32257 | 2148.93 | 1.58% | 0.00 |
| 2025-02-05 | 6.56 | 6.68 | 0.12 | 1.83% | 6.53 | 6.74 | 33794 | 2249.99 | 1.66% | 0.00 |
| 2025-01-27 | 6.58 | 6.56 | 0.05 | 0.77% | 6.50 | 6.83 | 35977 | 2395.28 | 1.77% | 0.00 |
| 2025-01-24 | 6.48 | 6.51 | 0.06 | 0.93% | 6.37 | 6.52 | 24787 | 1596.68 | 1.22% | 0.00 |
| 2025-01-23 | 6.43 | 6.45 | 0.05 | 0.78% | 6.43 | 6.66 | 36280 | 2382.53 | 1.78% | 0.00 |
| 2025-01-22 | 6.35 | 6.40 | -0.01 | -0.16% | 6.26 | 6.45 | 32895 | 2089.74 | 1.62% | 0.00 |
| 2025-01-21 | 6.72 | 6.41 | -0.36 | -5.32% | 6.28 | 6.79 | 63971 | 4119.89 | 3.14% | 0.00 |
| 2025-01-20 | 6.69 | 6.77 | 0.18 | 2.73% | 6.49 | 6.81 | 34680 | 2322.43 | 1.70% | 0.00 |
| 2025-01-17 | 6.65 | 6.59 | -0.08 | -1.20% | 6.52 | 6.67 | 28648 | 1888.72 | 1.41% | 0.00 |
| 2025-01-16 | 6.68 | 6.67 | 0.11 | 1.68% | 6.57 | 6.81 | 35321 | 2357.83 | 1.73% | 0.00 |
| 2025-01-15 | 6.71 | 6.56 | -0.14 | -2.09% | 6.56 | 6.75 | 34156 | 2264.00 | 1.68% | 0.00 |
| 2025-01-14 | 6.40 | 6.70 | 0.33 | 5.18% | 6.40 | 6.70 | 38043 | 2512.68 | 1.87% | 0.00 |
| 2025-01-13 | 6.45 | 6.37 | -0.18 | -2.75% | 6.23 | 6.51 | 41316 | 2629.17 | 2.03% | 0.00 |
| 2025-01-10 | 6.82 | 6.55 | -0.25 | -3.68% | 6.50 | 7.04 | 53075 | 3566.12 | 2.61% | 0.00 |
| 2025-01-09 | 6.82 | 6.80 | -0.05 | -0.73% | 6.71 | 6.89 | 35710 | 2431.37 | 1.75% | 0.00 |
| 2025-01-08 | 7.04 | 6.85 | -0.22 | -3.11% | 6.64 | 7.07 | 67216 | 4598.95 | 3.30% | 0.00 |
| 2025-01-07 | 6.81 | 7.07 | 0.27 | 3.97% | 6.73 | 7.07 | 64844 | 4471.37 | 3.18% | 0.00 |
| 2025-01-06 | 6.81 | 6.80 | -0.01 | -0.15% | 6.32 | 6.83 | 72204 | 4784.50 | 3.55% | 0.00 |
| 2025-01-03 | 7.05 | 6.81 | -0.21 | -2.99% | 6.70 | 7.14 | 103708 | 7152.40 | 5.09% | 0.00 |
| 2025-01-02 | 7.20 | 7.02 | -0.20 | -2.77% | 6.91 | 7.31 | 96405 | 6812.91 | 4.73% | 0.00 |
| 2024-12-31 | 7.60 | 7.22 | -0.48 | -6.23% | 7.11 | 7.63 | 145481 | 10655.80 | 7.14% | 0.00 |
| 2024-12-30 | 7.98 | 7.70 | 0.03 | 0.39% | 7.32 | 8.24 | 248504 | 18862.91 | 12.20% | 0.00 |
深证大盘股票行情在线 K线走势图
