裕同科技(002831)股票行情 裕同科技股票行情 002831股票行情_爱股网
裕同科技(002831)股票行情
裕同科技(002831)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 |
|---|
| 2025-10-24 | 26.35 | 26.46 | 0.11 | 0.42% | 26.01 | 26.60 | 63787 | 16759.89 | 1.25% |
| 2025-10-23 | 26.59 | 26.35 | -0.34 | -1.27% | 25.77 | 26.86 | 91450 | 23988.42 | 1.79% |
| 2025-10-22 | 28.00 | 26.69 | -1.40 | -4.98% | 26.66 | 28.05 | 123815 | 33578.29 | 2.42% |
| 2025-10-21 | 25.49 | 28.09 | 2.55 | 9.98% | 25.49 | 28.09 | 138397 | 37845.06 | 2.71% |
| 2025-10-20 | 25.74 | 25.54 | -0.08 | -0.31% | 25.33 | 25.89 | 31739 | 8099.84 | 0.62% |
| 2025-10-17 | 26.16 | 25.62 | -0.48 | -1.84% | 25.60 | 26.39 | 35490 | 9191.96 | 0.69% |
| 2025-10-16 | 26.13 | 26.10 | -0.14 | -0.53% | 25.99 | 26.99 | 53556 | 14189.46 | 1.05% |
| 2025-10-15 | 25.66 | 26.24 | 0.59 | 2.30% | 25.43 | 26.76 | 147481 | 38799.62 | 2.89% |
| 2025-10-14 | 26.46 | 25.65 | -0.79 | -2.99% | 25.31 | 26.56 | 78849 | 20408.70 | 1.54% |
| 2025-10-13 | 26.79 | 26.44 | -1.19 | -4.31% | 26.10 | 27.30 | 64936 | 17182.90 | 1.27% |
| 2025-10-10 | 27.50 | 27.63 | 0.10 | 0.36% | 27.16 | 27.63 | 40968 | 11218.61 | 0.80% |
| 2025-10-09 | 27.39 | 27.53 | 0.14 | 0.51% | 26.53 | 27.56 | 66803 | 18036.60 | 1.31% |
| 2025-09-30 | 26.91 | 27.39 | 0.44 | 1.63% | 26.41 | 27.50 | 54944 | 14883.70 | 1.08% |
| 2025-09-29 | 26.05 | 26.95 | 0.89 | 3.42% | 25.69 | 26.95 | 61437 | 16380.24 | 1.20% |
| 2025-09-26 | 25.78 | 26.06 | 0.29 | 1.13% | 25.47 | 26.30 | 44911 | 11642.63 | 0.88% |
| 2025-09-25 | 25.96 | 25.77 | -0.27 | -1.04% | 25.68 | 26.09 | 52956 | 13653.22 | 1.04% |
| 2025-09-24 | 25.95 | 26.04 | 0.03 | 0.12% | 25.77 | 26.28 | 31049 | 8053.54 | 0.61% |
| 2025-09-23 | 26.09 | 26.01 | -0.07 | -0.27% | 25.50 | 26.48 | 47949 | 12434.08 | 0.94% |
| 2025-09-22 | 26.69 | 26.50 | -0.21 | -0.79% | 26.32 | 27.51 | 45750 | 12258.64 | 0.90% |
| 2025-09-19 | 26.51 | 26.71 | 0.40 | 1.52% | 26.19 | 26.74 | 34334 | 9105.18 | 0.67% |
| 2025-09-18 | 26.88 | 26.31 | -0.67 | -2.48% | 26.20 | 26.99 | 33321 | 8830.59 | 0.65% |
| 2025-09-17 | 26.59 | 26.98 | 0.40 | 1.50% | 26.50 | 27.11 | 36973 | 9912.70 | 0.72% |
| 2025-09-16 | 26.74 | 26.58 | -0.04 | -0.15% | 26.23 | 26.76 | 29494 | 7802.79 | 0.58% |
| 2025-09-15 | 27.18 | 26.62 | -0.67 | -2.46% | 26.55 | 27.25 | 44324 | 11905.44 | 0.87% |
| 2025-09-12 | 27.38 | 27.29 | -0.13 | -0.47% | 27.00 | 27.51 | 33551 | 9121.05 | 0.66% |
| 2025-09-11 | 27.20 | 27.42 | 0.19 | 0.70% | 26.94 | 27.50 | 36457 | 9924.92 | 0.71% |
| 2025-09-10 | 27.46 | 27.23 | -0.43 | -1.55% | 27.09 | 27.75 | 49762 | 13631.84 | 0.97% |
| 2025-09-09 | 27.01 | 27.66 | 0.58 | 2.14% | 26.92 | 27.66 | 66584 | 18241.31 | 1.30% |
| 2025-09-08 | 25.94 | 27.08 | 1.03 | 3.95% | 25.94 | 27.24 | 72232 | 19407.92 | 1.41% |
| 2025-09-05 | 25.99 | 26.05 | 0.30 | 1.17% | 25.70 | 26.36 | 42888 | 11200.06 | 0.84% |
| 2025-09-04 | 26.16 | 25.75 | -0.37 | -1.42% | 25.42 | 26.26 | 37508 | 9694.54 | 0.73% |
| 2025-09-03 | 26.24 | 26.12 | -0.08 | -0.31% | 26.00 | 26.42 | 26059 | 6815.44 | 0.51% |
| 2025-09-02 | 26.52 | 26.20 | -0.37 | -1.39% | 26.06 | 26.76 | 44050 | 11592.21 | 0.86% |
| 2025-09-01 | 26.30 | 26.57 | 0.45 | 1.72% | 26.08 | 26.76 | 68545 | 18149.69 | 1.34% |
| 2025-08-29 | 26.48 | 26.12 | -0.36 | -1.36% | 26.10 | 27.10 | 62526 | 16546.20 | 1.22% |
| 2025-08-28 | 25.90 | 26.48 | 0.58 | 2.24% | 25.89 | 26.50 | 79131 | 20814.91 | 1.55% |
| 2025-08-27 | 26.06 | 25.90 | 0.35 | 1.37% | 25.88 | 26.65 | 89924 | 23615.18 | 1.76% |
| 2025-08-26 | 25.11 | 25.55 | 0.32 | 1.27% | 25.10 | 25.75 | 57983 | 14733.83 | 1.13% |
| 2025-08-25 | 25.10 | 25.23 | 0.21 | 0.84% | 24.91 | 25.31 | 58425 | 14662.56 | 1.12% |
| 2025-08-22 | 24.83 | 25.02 | 0.19 | 0.77% | 24.50 | 25.04 | 48405 | 11988.08 | 0.93% |
| 2025-08-21 | 24.75 | 24.83 | 0.03 | 0.12% | 24.54 | 25.18 | 49021 | 12174.47 | 0.94% |
| 2025-08-20 | 24.08 | 24.80 | 0.59 | 2.44% | 23.96 | 24.80 | 63985 | 15657.08 | 1.23% |
| 2025-08-19 | 24.50 | 24.21 | -0.24 | -0.98% | 23.93 | 24.60 | 65558 | 15803.05 | 1.26% |
| 2025-08-18 | 24.45 | 24.45 | -0.05 | -0.20% | 24.33 | 24.84 | 45217 | 11102.89 | 0.87% |
| 2025-08-15 | 24.44 | 24.50 | -0.04 | -0.16% | 24.33 | 24.71 | 34900 | 8555.01 | 0.67% |
| 2025-08-14 | 24.75 | 24.54 | -0.20 | -0.81% | 24.36 | 24.83 | 18891 | 4647.38 | 0.36% |
| 2025-08-13 | 24.71 | 24.74 | 0.09 | 0.37% | 24.52 | 24.84 | 22646 | 5591.07 | 0.43% |
| 2025-08-12 | 24.61 | 24.65 | 0.00 | 0.00% | 24.51 | 24.75 | 22853 | 5632.10 | 0.44% |
| 2025-08-11 | 24.52 | 24.65 | 0.17 | 0.69% | 24.30 | 24.94 | 26918 | 6627.67 | 0.52% |
| 2025-08-08 | 24.49 | 24.48 | -0.08 | -0.33% | 24.33 | 24.79 | 27786 | 6822.26 | 0.53% |
| 2025-08-07 | 24.28 | 24.56 | 0.68 | 2.85% | 23.98 | 24.80 | 48955 | 12016.53 | 0.94% |
| 2025-08-06 | 23.85 | 23.88 | 0.03 | 0.13% | 23.65 | 23.90 | 21198 | 5039.71 | 0.41% |
| 2025-08-05 | 23.79 | 23.85 | 0.11 | 0.46% | 23.65 | 23.88 | 18316 | 4356.31 | 0.35% |
| 2025-08-04 | 23.62 | 23.74 | 0.06 | 0.25% | 23.48 | 23.85 | 22858 | 5415.37 | 0.44% |
| 2025-08-01 | 23.81 | 23.68 | 0.00 | 0.00% | 23.60 | 23.85 | 17081 | 4051.98 | 0.33% |
| 2025-07-31 | 24.19 | 23.68 | -0.60 | -2.47% | 23.64 | 24.19 | 31541 | 7492.16 | 0.61% |
| 2025-07-30 | 24.21 | 24.28 | 0.08 | 0.33% | 24.12 | 24.44 | 19932 | 4837.75 | 0.38% |
| 2025-07-29 | 24.31 | 24.20 | -0.15 | -0.62% | 24.09 | 24.42 | 22589 | 5469.05 | 0.43% |
| 2025-07-28 | 24.85 | 24.35 | -0.45 | -1.81% | 24.16 | 24.89 | 39294 | 9596.55 | 0.75% |
| 2025-07-25 | 24.40 | 24.80 | 0.40 | 1.64% | 24.26 | 24.97 | 37252 | 9203.83 | 0.72% |
| 2025-07-24 | 24.50 | 24.40 | -0.03 | -0.12% | 24.13 | 24.55 | 33769 | 8195.35 | 0.65% |
| 2025-07-23 | 24.48 | 24.43 | -0.05 | -0.20% | 24.10 | 24.78 | 55467 | 13552.07 | 1.06% |
| 2025-07-22 | 24.33 | 24.48 | 0.22 | 0.91% | 23.95 | 24.59 | 44694 | 10860.42 | 0.86% |
| 2025-07-21 | 24.45 | 24.26 | -0.19 | -0.78% | 23.78 | 24.46 | 37738 | 9138.30 | 0.72% |
| 2025-07-18 | 24.30 | 24.45 | 0.04 | 0.16% | 24.15 | 24.48 | 28989 | 7057.05 | 0.56% |
| 2025-07-17 | 24.63 | 24.41 | -0.25 | -1.01% | 24.18 | 24.70 | 34050 | 8299.91 | 0.65% |
| 2025-07-16 | 24.22 | 24.66 | 0.41 | 1.69% | 23.94 | 24.81 | 36603 | 8958.84 | 0.70% |
| 2025-07-15 | 23.96 | 24.25 | 0.17 | 0.71% | 23.87 | 24.50 | 33502 | 8137.15 | 0.64% |
| 2025-07-14 | 23.31 | 24.08 | 0.78 | 3.35% | 23.30 | 24.18 | 50111 | 11993.61 | 0.96% |
| 2025-07-11 | 23.06 | 23.30 | 0.20 | 0.87% | 22.92 | 23.39 | 23649 | 5486.98 | 0.45% |
| 2025-07-10 | 23.01 | 23.10 | 0.08 | 0.35% | 22.88 | 23.19 | 23061 | 5309.59 | 0.44% |
| 2025-07-09 | 23.30 | 23.02 | -0.32 | -1.37% | 22.94 | 23.43 | 25850 | 5982.54 | 0.50% |
| 2025-07-08 | 23.08 | 23.34 | 0.26 | 1.13% | 22.95 | 23.43 | 30294 | 7026.34 | 0.58% |
| 2025-07-07 | 23.14 | 23.08 | -0.04 | -0.17% | 22.88 | 23.22 | 16436 | 3786.26 | 0.32% |
| 2025-07-04 | 23.30 | 23.12 | -0.26 | -1.11% | 23.04 | 23.39 | 23421 | 5438.88 | 0.45% |
| 2025-07-03 | 23.17 | 23.38 | 0.20 | 0.86% | 23.14 | 23.56 | 32848 | 7675.70 | 0.63% |
| 2025-07-02 | 23.20 | 23.18 | 0.01 | 0.04% | 23.06 | 23.25 | 16269 | 3763.59 | 0.31% |
| 2025-07-01 | 23.42 | 23.17 | -0.25 | -1.07% | 23.12 | 23.67 | 25154 | 5841.25 | 0.48% |
| 2025-06-30 | 22.86 | 23.42 | 0.67 | 2.95% | 22.71 | 23.42 | 52081 | 12062.67 | 1.00% |
| 2025-06-27 | 22.56 | 22.75 | 0.18 | 0.80% | 22.46 | 22.87 | 29457 | 6703.55 | 0.57% |
深证大盘股票行情在线 K线走势图
裕同科技(002831)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
