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 |
|---|
| 2025-12-12 | 7.13 | 7.05 | -0.05 | -0.70% | 7.03 | 7.32 | 46832 | 3337.58 | 2.21% | 0.00 |
| 2025-12-11 | 7.22 | 7.10 | -0.12 | -1.66% | 7.10 | 7.28 | 43108 | 3083.95 | 2.03% | 0.00 |
| 2025-12-10 | 7.30 | 7.22 | -0.05 | -0.69% | 7.17 | 7.32 | 41785 | 3021.37 | 1.97% | 0.00 |
| 2025-12-09 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.49 | 48208 | 3545.79 | 2.27% | 0.00 |
| 2025-12-08 | 7.40 | 7.48 | 0.09 | 1.22% | 7.34 | 7.57 | 53624 | 4011.31 | 2.53% | 0.00 |
| 2025-12-05 | 7.40 | 7.39 | 0.04 | 0.54% | 7.26 | 7.43 | 40974 | 3013.35 | 1.93% | 0.00 |
| 2025-12-04 | 7.32 | 7.35 | -0.04 | -0.54% | 7.31 | 7.48 | 60812 | 4506.93 | 2.86% | 0.00 |
| 2025-12-03 | 7.27 | 7.39 | 0.09 | 1.23% | 7.20 | 7.45 | 62642 | 4591.22 | 2.95% | 0.00 |
| 2025-12-02 | 7.31 | 7.30 | 0.02 | 0.27% | 7.10 | 7.32 | 47443 | 3427.75 | 2.23% | 0.00 |
| 2025-12-01 | 7.36 | 7.28 | -0.07 | -0.95% | 7.24 | 7.41 | 49842 | 3651.95 | 2.35% | 0.00 |
| 2025-11-28 | 7.25 | 7.35 | 0.10 | 1.38% | 7.17 | 7.35 | 36156 | 2626.64 | 1.70% | 0.00 |
| 2025-11-27 | 7.23 | 7.25 | 0.12 | 1.68% | 7.09 | 7.26 | 50931 | 3670.41 | 2.40% | 0.00 |
| 2025-11-26 | 7.43 | 7.13 | -0.31 | -4.17% | 7.12 | 7.51 | 62594 | 4557.00 | 2.95% | 0.00 |
| 2025-11-25 | 7.46 | 7.44 | 0.03 | 0.40% | 7.36 | 7.56 | 47912 | 3583.54 | 2.26% | 0.00 |
| 2025-11-24 | 7.28 | 7.41 | 0.23 | 3.20% | 7.22 | 7.46 | 65910 | 4857.97 | 3.10% | 0.00 |
| 2025-11-21 | 7.55 | 7.18 | -0.43 | -5.65% | 7.18 | 7.65 | 81408 | 5975.60 | 3.83% | 0.00 |
| 2025-11-20 | 7.61 | 7.61 | -0.01 | -0.13% | 7.52 | 7.74 | 54417 | 4147.45 | 2.56% | 0.00 |
| 2025-11-19 | 8.00 | 7.62 | -0.28 | -3.54% | 7.49 | 8.03 | 88932 | 6818.29 | 4.19% | 0.00 |
| 2025-11-18 | 8.04 | 7.90 | -0.07 | -0.88% | 7.85 | 8.04 | 51904 | 4111.83 | 2.44% | 0.00 |
| 2025-11-17 | 8.08 | 7.97 | -0.09 | -1.12% | 7.92 | 8.14 | 46777 | 3735.54 | 2.20% | 0.00 |
| 2025-11-14 | 7.97 | 8.06 | 0.10 | 1.26% | 7.96 | 8.15 | 52605 | 4239.84 | 2.48% | 0.00 |
| 2025-11-13 | 7.91 | 7.96 | 0.04 | 0.51% | 7.83 | 8.01 | 44926 | 3568.05 | 2.12% | 0.00 |
| 2025-11-12 | 8.00 | 7.92 | -0.03 | -0.38% | 7.87 | 8.00 | 40474 | 3204.94 | 1.91% | 0.00 |
| 2025-11-11 | 8.00 | 7.95 | -0.02 | -0.25% | 7.89 | 8.04 | 48394 | 3847.52 | 2.28% | 0.00 |
| 2025-11-10 | 7.93 | 7.97 | 0.09 | 1.14% | 7.86 | 8.00 | 56218 | 4464.20 | 2.65% | 0.00 |
| 2025-11-07 | 7.86 | 7.88 | 0.01 | 0.13% | 7.83 | 7.95 | 41204 | 3255.48 | 1.94% | 0.00 |
| 2025-11-06 | 7.94 | 7.87 | -0.05 | -0.63% | 7.82 | 7.97 | 36532 | 2876.00 | 1.72% | 0.00 |
| 2025-11-05 | 7.83 | 7.92 | 0.09 | 1.15% | 7.77 | 7.95 | 47992 | 3791.83 | 2.26% | 0.00 |
| 2025-11-04 | 7.85 | 7.83 | -0.02 | -0.25% | 7.78 | 7.88 | 40386 | 3160.75 | 1.90% | 0.00 |
| 2025-11-03 | 7.75 | 7.85 | 0.13 | 1.68% | 7.75 | 7.90 | 50311 | 3933.58 | 2.37% | 0.00 |
| 2025-10-31 | 7.63 | 7.72 | 0.10 | 1.31% | 7.60 | 7.75 | 34976 | 2694.74 | 1.65% | 0.00 |
| 2025-10-30 | 7.65 | 7.62 | -0.01 | -0.13% | 7.60 | 7.76 | 49927 | 3831.26 | 2.35% | 0.00 |
| 2025-10-29 | 7.79 | 7.63 | -0.21 | -2.68% | 7.59 | 7.83 | 65712 | 5035.50 | 3.09% | 0.00 |
| 2025-10-28 | 7.77 | 7.84 | 0.05 | 0.64% | 7.73 | 7.88 | 56354 | 4403.76 | 2.65% | 0.00 |
| 2025-10-27 | 7.90 | 7.79 | -0.21 | -2.63% | 7.75 | 8.00 | 111740 | 8760.38 | 5.26% | 0.00 |
| 2025-10-24 | 7.82 | 8.00 | 0.18 | 2.30% | 7.77 | 8.37 | 141485 | 11387.38 | 6.66% | 0.00 |
| 2025-10-23 | 7.76 | 7.82 | 0.03 | 0.39% | 7.67 | 7.83 | 41150 | 3184.54 | 1.94% | 0.00 |
| 2025-10-22 | 7.77 | 7.79 | 0.00 | 0.00% | 7.74 | 7.88 | 36226 | 2829.46 | 1.71% | 0.00 |
| 2025-10-21 | 7.64 | 7.79 | 0.11 | 1.43% | 7.61 | 7.80 | 45836 | 3545.23 | 2.16% | 0.00 |
| 2025-10-20 | 7.45 | 7.68 | 0.27 | 3.64% | 7.45 | 7.69 | 57400 | 4371.65 | 2.70% | 0.00 |
| 2025-10-17 | 7.58 | 7.41 | -0.17 | -2.24% | 7.41 | 7.68 | 45811 | 3457.38 | 2.16% | 0.00 |
| 2025-10-16 | 7.80 | 7.58 | -0.22 | -2.82% | 7.51 | 7.85 | 74432 | 5672.74 | 3.51% | 0.00 |
| 2025-10-15 | 7.64 | 7.80 | 0.20 | 2.63% | 7.58 | 7.85 | 64331 | 4990.07 | 3.03% | 0.00 |
| 2025-10-14 | 7.76 | 7.60 | -0.09 | -1.17% | 7.58 | 7.85 | 61845 | 4767.33 | 2.91% | 0.00 |
| 2025-10-13 | 7.51 | 7.69 | 0.02 | 0.26% | 7.25 | 7.71 | 61742 | 4659.74 | 2.91% | 0.00 |
| 2025-10-10 | 7.71 | 7.67 | -0.03 | -0.39% | 7.63 | 7.81 | 59803 | 4600.44 | 2.82% | 0.00 |
| 2025-10-09 | 7.61 | 7.70 | 0.12 | 1.58% | 7.60 | 7.88 | 74479 | 5772.75 | 3.51% | 0.00 |
| 2025-09-30 | 7.68 | 7.58 | -0.08 | -1.04% | 7.58 | 7.95 | 76835 | 5955.26 | 3.62% | 0.00 |
| 2025-09-29 | 7.68 | 7.66 | 0.09 | 1.19% | 7.45 | 7.74 | 72033 | 5505.74 | 3.39% | 0.00 |
| 2025-09-26 | 7.57 | 7.57 | 0.00 | 0.00% | 7.50 | 7.83 | 73626 | 5633.65 | 3.47% | 0.00 |
| 2025-09-25 | 7.97 | 7.57 | -0.39 | -4.90% | 7.57 | 8.01 | 141652 | 10912.91 | 6.67% | 0.00 |
| 2025-09-24 | 8.07 | 7.96 | -0.15 | -1.85% | 7.78 | 8.09 | 132016 | 10467.00 | 6.22% | 0.00 |
| 2025-09-23 | 8.36 | 8.11 | -0.24 | -2.87% | 8.02 | 8.48 | 151646 | 12375.80 | 7.14% | 0.00 |
| 2025-09-22 | 7.74 | 8.35 | 0.63 | 8.16% | 7.74 | 8.49 | 191460 | 15600.82 | 9.02% | 29.00 |
| 2025-09-19 | 7.76 | 7.72 | -0.05 | -0.64% | 7.63 | 7.84 | 46150 | 3559.56 | 2.17% | 0.00 |
| 2025-09-18 | 8.08 | 7.77 | -0.18 | -2.26% | 7.63 | 8.08 | 62302 | 4870.90 | 2.93% | 0.00 |
| 2025-09-17 | 8.01 | 7.95 | -0.13 | -1.61% | 7.92 | 8.17 | 58220 | 4678.74 | 2.74% | 0.00 |
| 2025-09-16 | 7.81 | 8.08 | 0.30 | 3.86% | 7.75 | 8.24 | 83914 | 6705.02 | 3.95% | 0.00 |
| 2025-09-15 | 7.81 | 7.78 | -0.03 | -0.38% | 7.71 | 7.84 | 39912 | 3106.46 | 1.88% | 0.00 |
| 2025-09-12 | 7.89 | 7.81 | -0.08 | -1.01% | 7.80 | 8.03 | 42119 | 3315.89 | 1.98% | 0.00 |
| 2025-09-11 | 7.87 | 7.89 | 0.10 | 1.28% | 7.65 | 7.92 | 43915 | 3425.95 | 2.07% | 0.00 |
| 2025-09-10 | 7.79 | 7.79 | 0.01 | 0.13% | 7.72 | 7.88 | 26812 | 2090.52 | 1.26% | 0.00 |
| 2025-09-09 | 7.90 | 7.78 | -0.14 | -1.77% | 7.76 | 7.98 | 42486 | 3335.23 | 2.00% | 0.00 |
| 2025-09-08 | 7.86 | 7.92 | 0.17 | 2.19% | 7.77 | 7.97 | 54298 | 4278.00 | 2.56% | 0.00 |
| 2025-09-05 | 7.69 | 7.75 | 0.09 | 1.17% | 7.61 | 7.80 | 49649 | 3831.18 | 2.34% | 0.00 |
| 2025-09-04 | 7.63 | 7.66 | 0.05 | 0.66% | 7.58 | 7.87 | 64812 | 5019.05 | 3.05% | 0.00 |
| 2025-09-03 | 7.86 | 7.61 | -0.25 | -3.18% | 7.60 | 7.91 | 71946 | 5551.97 | 3.39% | 0.00 |
| 2025-09-02 | 8.02 | 7.86 | -0.14 | -1.75% | 7.82 | 8.07 | 69753 | 5514.48 | 3.28% | 0.00 |
| 2025-09-01 | 7.98 | 8.00 | -0.04 | -0.50% | 7.84 | 8.16 | 84460 | 6755.66 | 3.98% | 0.00 |
| 2025-08-29 | 7.85 | 8.04 | 0.18 | 2.29% | 7.71 | 8.07 | 90011 | 7091.36 | 4.24% | 0.00 |
| 2025-08-28 | 8.11 | 7.86 | -0.25 | -3.08% | 7.58 | 8.27 | 148927 | 11706.59 | 7.01% | 10.00 |
| 2025-08-27 | 8.71 | 8.11 | -0.54 | -6.24% | 8.09 | 8.72 | 134437 | 11259.81 | 6.33% | 0.00 |
| 2025-08-26 | 8.77 | 8.65 | -0.12 | -1.37% | 8.60 | 8.80 | 65476 | 5700.22 | 3.08% | 0.00 |
| 2025-08-25 | 8.91 | 8.77 | -0.15 | -1.68% | 8.68 | 8.94 | 92378 | 8100.01 | 4.35% | 0.00 |
| 2025-08-22 | 8.94 | 8.92 | 0.00 | 0.00% | 8.86 | 9.13 | 61489 | 5509.56 | 2.90% | 0.00 |
| 2025-08-21 | 8.99 | 8.92 | -0.05 | -0.56% | 8.89 | 9.10 | 66966 | 6018.30 | 3.16% | 0.00 |
| 2025-08-20 | 8.81 | 8.97 | 0.16 | 1.82% | 8.72 | 9.06 | 88535 | 7881.43 | 4.17% | 0.00 |
| 2025-08-19 | 8.48 | 8.81 | 0.37 | 4.38% | 8.40 | 8.96 | 117933 | 10278.67 | 5.56% | 0.00 |
| 2025-08-18 | 8.57 | 8.44 | -0.04 | -0.47% | 8.43 | 8.60 | 60891 | 5175.65 | 2.87% | 0.00 |
| 2025-08-15 | 8.50 | 8.48 | -0.02 | -0.24% | 8.40 | 8.59 | 58614 | 4966.11 | 2.76% | 0.00 |
深证大盘股票行情在线 K线走势图
雄塑科技(300599)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
