瑜欣电子(301107)股票行情 瑜欣电子股票行情 301107股票行情_爱股网
瑜欣电子(301107)股票行情
瑜欣电子(301107)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 |
|---|
| 2025-10-29 | 30.35 | 30.30 | -0.28 | -0.92% | 30.00 | 30.70 | 14396 | 4355.01 | 2.43% | 0.00 |
| 2025-10-28 | 30.28 | 30.58 | 0.13 | 0.43% | 30.18 | 30.75 | 15867 | 4839.17 | 2.68% | 0.00 |
| 2025-10-27 | 30.50 | 30.45 | 0.20 | 0.66% | 30.08 | 30.76 | 22674 | 6882.55 | 3.83% | 0.00 |
| 2025-10-24 | 29.09 | 30.25 | 1.18 | 4.06% | 29.07 | 30.46 | 28362 | 8527.10 | 4.79% | 0.00 |
| 2025-10-23 | 28.50 | 29.07 | 0.47 | 1.64% | 28.16 | 29.12 | 27020 | 7748.77 | 4.56% | 0.00 |
| 2025-10-22 | 29.00 | 28.60 | -0.41 | -1.41% | 28.05 | 29.13 | 17150 | 4928.83 | 2.90% | 0.00 |
| 2025-10-21 | 28.22 | 29.01 | 0.97 | 3.46% | 27.90 | 29.05 | 27135 | 7780.61 | 4.55% | 0.00 |
| 2025-10-20 | 28.24 | 28.04 | 0.48 | 1.74% | 27.67 | 28.85 | 34745 | 9814.27 | 5.83% | 0.00 |
| 2025-10-17 | 29.48 | 27.56 | -1.92 | -6.51% | 27.56 | 29.56 | 29735 | 8446.11 | 4.99% | 0.00 |
| 2025-10-16 | 30.19 | 29.48 | -1.61 | -5.18% | 29.00 | 30.73 | 47687 | 14253.85 | 8.00% | 0.00 |
| 2025-10-15 | 30.29 | 31.09 | 0.78 | 2.57% | 29.53 | 31.30 | 37916 | 11525.21 | 6.36% | 0.00 |
| 2025-10-14 | 30.00 | 30.31 | 0.38 | 1.27% | 29.93 | 30.95 | 26387 | 8015.18 | 4.43% | 0.00 |
| 2025-10-13 | 28.46 | 29.93 | 0.16 | 0.54% | 27.76 | 29.93 | 23103 | 6758.22 | 3.88% | 0.00 |
| 2025-10-10 | 29.95 | 29.77 | -0.20 | -0.67% | 29.51 | 30.35 | 17373 | 5188.18 | 2.92% | 0.00 |
| 2025-10-09 | 29.83 | 29.97 | 0.71 | 2.43% | 29.26 | 30.23 | 18886 | 5650.69 | 3.17% | 0.00 |
| 2025-09-30 | 28.74 | 29.26 | 0.56 | 1.95% | 28.74 | 29.50 | 13000 | 3788.88 | 2.18% | 0.00 |
| 2025-09-29 | 28.88 | 28.70 | -0.40 | -1.37% | 28.55 | 29.69 | 16632 | 4802.97 | 2.79% | 0.00 |
| 2025-09-26 | 29.27 | 29.10 | 0.20 | 0.69% | 28.50 | 29.38 | 17009 | 4942.17 | 2.85% | 0.00 |
| 2025-09-25 | 29.39 | 28.90 | -0.43 | -1.47% | 28.80 | 29.68 | 16259 | 4748.45 | 2.73% | 0.00 |
| 2025-09-24 | 28.34 | 29.33 | 0.71 | 2.48% | 28.34 | 29.44 | 16565 | 4813.44 | 2.78% | 0.00 |
| 2025-09-23 | 29.20 | 28.62 | -0.55 | -1.89% | 27.75 | 29.42 | 22074 | 6263.62 | 3.71% | 0.00 |
| 2025-09-22 | 29.21 | 29.17 | 0.11 | 0.38% | 28.81 | 29.46 | 12994 | 3793.12 | 2.18% | 0.00 |
| 2025-09-19 | 29.42 | 29.06 | -0.30 | -1.02% | 28.81 | 29.50 | 21825 | 6363.86 | 3.66% | 0.00 |
| 2025-09-18 | 30.39 | 29.36 | -1.03 | -3.39% | 29.01 | 30.44 | 20177 | 6031.99 | 3.39% | 0.00 |
| 2025-09-17 | 29.95 | 30.39 | 0.44 | 1.47% | 29.63 | 30.57 | 18766 | 5678.40 | 3.15% | 0.00 |
| 2025-09-16 | 29.18 | 29.95 | 0.67 | 2.29% | 29.18 | 29.95 | 16879 | 5001.90 | 2.83% | 0.00 |
| 2025-09-15 | 29.93 | 29.28 | -0.57 | -1.91% | 29.22 | 29.93 | 16799 | 4955.17 | 2.82% | 0.00 |
| 2025-09-12 | 29.67 | 29.85 | 0.18 | 0.61% | 29.38 | 30.07 | 18074 | 5379.37 | 3.03% | 1.00 |
| 2025-09-11 | 29.01 | 29.67 | 0.66 | 2.28% | 28.48 | 29.76 | 15766 | 4606.63 | 2.65% | 0.00 |
| 2025-09-10 | 29.26 | 29.01 | -0.27 | -0.92% | 28.87 | 29.50 | 14251 | 4150.58 | 2.39% | 0.00 |
| 2025-09-09 | 30.37 | 29.28 | -1.08 | -3.56% | 29.08 | 30.37 | 21343 | 6328.76 | 3.58% | 0.00 |
| 2025-09-08 | 29.40 | 30.36 | 1.10 | 3.76% | 29.30 | 30.59 | 28985 | 8775.44 | 4.87% | 0.00 |
| 2025-09-05 | 28.94 | 29.26 | 0.73 | 2.56% | 28.44 | 29.31 | 22218 | 6441.85 | 3.73% | 0.00 |
| 2025-09-04 | 29.06 | 28.53 | -0.53 | -1.82% | 28.10 | 29.45 | 24616 | 7131.38 | 4.13% | 0.00 |
| 2025-09-03 | 29.87 | 29.06 | -0.75 | -2.52% | 28.87 | 30.01 | 24210 | 7123.33 | 4.06% | 0.00 |
| 2025-09-02 | 30.88 | 29.81 | -1.07 | -3.47% | 28.76 | 30.88 | 34733 | 10280.52 | 5.83% | 0.00 |
| 2025-09-01 | 31.13 | 30.88 | -0.43 | -1.37% | 30.73 | 31.98 | 26359 | 8225.76 | 4.42% | 0.00 |
| 2025-08-29 | 31.72 | 31.31 | -0.41 | -1.29% | 31.05 | 32.39 | 27048 | 8531.53 | 4.54% | 0.00 |
| 2025-08-28 | 31.09 | 31.72 | 0.32 | 1.02% | 30.50 | 33.24 | 49357 | 15738.91 | 8.28% | 0.00 |
| 2025-08-27 | 32.00 | 31.40 | 0.03 | 0.10% | 31.32 | 33.30 | 64227 | 20781.11 | 10.78% | 0.00 |
| 2025-08-26 | 30.73 | 31.37 | 0.78 | 2.55% | 30.29 | 31.67 | 29625 | 9224.05 | 4.97% | 0.00 |
| 2025-08-25 | 30.65 | 30.59 | -0.11 | -0.36% | 30.31 | 31.12 | 23149 | 7089.23 | 3.89% | 0.00 |
| 2025-08-22 | 31.18 | 30.70 | -0.31 | -1.00% | 30.51 | 31.19 | 22761 | 7003.49 | 3.82% | 0.00 |
| 2025-08-21 | 31.54 | 31.01 | -0.62 | -1.96% | 30.84 | 31.76 | 19316 | 6016.77 | 3.24% | 0.00 |
| 2025-08-20 | 31.33 | 31.63 | 0.33 | 1.05% | 30.98 | 32.01 | 22306 | 7022.70 | 3.74% | 0.00 |
| 2025-08-19 | 31.70 | 31.30 | -0.50 | -1.57% | 30.85 | 31.87 | 24688 | 7712.43 | 4.14% | 0.00 |
| 2025-08-18 | 32.61 | 31.80 | -0.26 | -0.81% | 31.60 | 32.66 | 36935 | 11812.78 | 6.20% | 0.00 |
| 2025-08-15 | 31.43 | 32.06 | 0.53 | 1.68% | 31.43 | 32.30 | 25611 | 8179.14 | 4.30% | 0.00 |
| 2025-08-14 | 31.91 | 31.53 | -0.08 | -0.25% | 31.38 | 33.48 | 36442 | 11763.84 | 6.12% | 0.00 |
| 2025-08-13 | 31.69 | 31.61 | -0.16 | -0.50% | 31.56 | 32.33 | 19945 | 6349.20 | 3.35% | 0.00 |
| 2025-08-12 | 32.50 | 31.77 | -0.65 | -2.00% | 31.66 | 32.50 | 16140 | 5150.12 | 2.71% | 0.00 |
| 2025-08-11 | 31.68 | 32.42 | 0.64 | 2.01% | 31.10 | 32.48 | 24671 | 7870.10 | 4.14% | 0.00 |
| 2025-08-08 | 31.31 | 31.78 | 0.48 | 1.53% | 30.88 | 31.83 | 18103 | 5687.45 | 3.04% | 0.00 |
| 2025-08-07 | 31.16 | 31.30 | 0.14 | 0.45% | 31.10 | 32.10 | 27801 | 8755.82 | 4.67% | 0.00 |
| 2025-08-06 | 30.28 | 31.16 | 0.88 | 2.91% | 30.10 | 31.30 | 26466 | 8134.87 | 4.44% | 0.00 |
| 2025-08-05 | 30.02 | 30.28 | 0.50 | 1.68% | 29.82 | 30.39 | 19680 | 5930.42 | 3.30% | 0.00 |
| 2025-08-04 | 29.06 | 29.78 | 0.70 | 2.41% | 28.97 | 29.92 | 18649 | 5505.17 | 3.13% | 0.00 |
| 2025-08-01 | 28.64 | 29.08 | 0.47 | 1.64% | 28.48 | 29.18 | 15892 | 4596.45 | 2.67% | 0.00 |
| 2025-07-31 | 28.89 | 28.61 | -0.33 | -1.14% | 28.50 | 29.61 | 16745 | 4864.47 | 2.81% | 0.00 |
| 2025-07-30 | 29.76 | 28.94 | -0.83 | -2.79% | 28.66 | 29.76 | 17775 | 5165.64 | 2.98% | 0.00 |
| 2025-07-29 | 30.03 | 29.77 | -0.33 | -1.10% | 29.39 | 30.28 | 23261 | 6918.07 | 3.90% | 0.00 |
| 2025-07-28 | 28.85 | 30.10 | 1.30 | 4.51% | 28.85 | 30.35 | 36063 | 10708.58 | 6.05% | 0.00 |
| 2025-07-25 | 27.96 | 28.80 | 0.74 | 2.64% | 27.82 | 29.52 | 29209 | 8409.02 | 4.90% | 1.00 |
| 2025-07-24 | 28.24 | 28.06 | -0.29 | -1.02% | 27.84 | 28.55 | 23667 | 6650.36 | 3.97% | 0.00 |
| 2025-07-23 | 28.51 | 28.35 | -0.26 | -0.91% | 27.99 | 28.65 | 15644 | 4432.91 | 2.63% | 5.00 |
| 2025-07-22 | 28.91 | 28.61 | -0.35 | -1.21% | 28.38 | 29.19 | 18973 | 5457.24 | 3.18% | 3.00 |
| 2025-07-21 | 28.68 | 28.96 | 0.11 | 0.38% | 28.33 | 28.99 | 18887 | 5439.07 | 3.17% | 0.00 |
| 2025-07-18 | 29.39 | 28.85 | -0.45 | -1.54% | 28.77 | 29.44 | 20993 | 6089.92 | 3.52% | 0.00 |
| 2025-07-17 | 29.19 | 29.30 | 0.10 | 0.34% | 28.88 | 29.44 | 18074 | 5288.27 | 3.03% | 3.00 |
| 2025-07-16 | 29.12 | 29.20 | 0.01 | 0.03% | 28.75 | 29.53 | 24397 | 7125.02 | 4.10% | 3.00 |
| 2025-07-15 | 29.24 | 29.19 | -0.05 | -0.17% | 28.68 | 30.16 | 39637 | 11630.88 | 6.65% | 5.00 |
| 2025-07-14 | 29.47 | 29.24 | -0.12 | -0.41% | 29.00 | 29.62 | 16982 | 4980.07 | 2.85% | 0.00 |
| 2025-07-11 | 29.41 | 29.36 | 0.05 | 0.17% | 29.10 | 29.72 | 20894 | 6142.66 | 3.51% | 0.00 |
| 2025-07-10 | 29.88 | 29.31 | -0.56 | -1.87% | 29.08 | 30.02 | 23504 | 6923.69 | 3.95% | 0.00 |
| 2025-07-09 | 30.45 | 29.87 | -0.68 | -2.23% | 29.68 | 30.45 | 27475 | 8243.07 | 4.61% | 0.00 |
| 2025-07-08 | 29.85 | 30.55 | 0.70 | 2.35% | 29.53 | 30.56 | 27358 | 8256.86 | 4.59% | 1.00 |
| 2025-07-07 | 29.64 | 29.85 | 0.21 | 0.71% | 29.33 | 30.49 | 22352 | 6681.39 | 3.75% | 0.00 |
| 2025-07-04 | 29.94 | 29.64 | -0.44 | -1.46% | 29.42 | 30.20 | 26094 | 7753.17 | 4.38% | 0.00 |
| 2025-07-03 | 29.86 | 30.08 | 0.01 | 0.03% | 29.40 | 30.19 | 31668 | 9425.30 | 5.32% | 0.00 |
| 2025-07-02 | 29.10 | 30.07 | 0.98 | 3.37% | 28.67 | 30.66 | 51213 | 15123.51 | 8.60% | 5.00 |
深证大盘股票行情在线 K线走势图
瑜欣电子(301107)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
