雄帝科技(300546)股票行情
雄帝科技(300546)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 | 23.24 | 23.52 | 0.12 | 0.51% | 23.23 | 23.80 | 26877 | 6349.51 | 2.01% | 0.00 |
| 2025-12-11 | 23.97 | 23.40 | -0.50 | -2.09% | 23.38 | 23.97 | 27661 | 6523.65 | 2.07% | 0.00 |
| 2025-12-10 | 23.89 | 23.90 | -0.07 | -0.29% | 23.62 | 24.11 | 24907 | 5952.21 | 1.86% | 0.00 |
| 2025-12-09 | 24.25 | 23.97 | -0.41 | -1.68% | 23.95 | 24.39 | 30616 | 7382.29 | 2.29% | 1.00 |
| 2025-12-08 | 24.01 | 24.38 | 0.36 | 1.50% | 23.94 | 24.53 | 49850 | 12168.00 | 3.72% | 0.00 |
| 2025-12-05 | 23.39 | 24.02 | 0.56 | 2.39% | 23.19 | 24.06 | 38762 | 9188.91 | 2.89% | 0.00 |
| 2025-12-04 | 23.39 | 23.46 | 0.03 | 0.13% | 23.26 | 23.67 | 27629 | 6488.94 | 2.06% | 0.00 |
| 2025-12-03 | 24.19 | 23.43 | -0.77 | -3.18% | 23.35 | 24.19 | 41675 | 9856.25 | 3.11% | 0.00 |
| 2025-12-02 | 24.18 | 24.20 | 0.00 | 0.00% | 24.01 | 24.66 | 40378 | 9793.33 | 3.02% | 0.00 |
| 2025-12-01 | 24.66 | 24.20 | 0.17 | 0.71% | 24.08 | 24.80 | 46005 | 11204.19 | 3.44% | 0.00 |
| 2025-11-28 | 23.68 | 24.03 | 0.35 | 1.48% | 23.59 | 24.03 | 29223 | 6967.82 | 2.18% | 0.00 |
| 2025-11-27 | 23.96 | 23.68 | -0.27 | -1.13% | 23.66 | 24.02 | 24170 | 5757.72 | 1.80% | 9.00 |
| 2025-11-26 | 24.11 | 23.95 | -0.23 | -0.95% | 23.82 | 24.30 | 31639 | 7614.82 | 2.36% | 0.00 |
| 2025-11-25 | 23.91 | 24.18 | 0.37 | 1.55% | 23.91 | 24.45 | 38854 | 9412.50 | 2.90% | 0.00 |
| 2025-11-24 | 23.17 | 23.81 | 0.65 | 2.81% | 23.16 | 24.11 | 50390 | 11920.20 | 3.76% | 0.00 |
| 2025-11-21 | 23.57 | 23.16 | -0.81 | -3.38% | 23.03 | 24.08 | 42712 | 9995.87 | 3.19% | 7.00 |
| 2025-11-20 | 24.27 | 23.97 | -0.19 | -0.79% | 23.86 | 24.38 | 27088 | 6518.71 | 2.02% | 10.00 |
| 2025-11-19 | 24.48 | 24.16 | -0.32 | -1.31% | 24.04 | 24.57 | 34982 | 8490.89 | 2.61% | 0.00 |
| 2025-11-18 | 24.40 | 24.48 | -0.02 | -0.08% | 24.28 | 24.60 | 28544 | 6969.81 | 2.13% | 0.00 |
| 2025-11-17 | 24.21 | 24.50 | 0.45 | 1.87% | 24.07 | 24.69 | 41465 | 10135.85 | 3.10% | 0.00 |
| 2025-11-14 | 24.45 | 24.05 | -0.70 | -2.83% | 24.05 | 24.63 | 41772 | 10168.16 | 3.12% | 0.00 |
| 2025-11-13 | 24.60 | 24.75 | 0.15 | 0.61% | 24.40 | 24.80 | 31324 | 7721.58 | 2.34% | 0.00 |
| 2025-11-12 | 24.83 | 24.60 | -0.16 | -0.65% | 24.40 | 24.83 | 30296 | 7452.08 | 2.26% | 0.00 |
| 2025-11-11 | 25.18 | 24.76 | -0.30 | -1.20% | 24.64 | 25.18 | 31453 | 7814.34 | 2.35% | 0.00 |
| 2025-11-10 | 24.96 | 25.06 | 0.20 | 0.80% | 24.80 | 25.17 | 28617 | 7159.95 | 2.14% | 0.00 |
| 2025-11-07 | 25.45 | 24.86 | -0.59 | -2.32% | 24.86 | 25.45 | 50931 | 12736.54 | 3.80% | 0.00 |
| 2025-11-06 | 25.96 | 25.45 | -0.34 | -1.32% | 25.31 | 25.96 | 47191 | 12026.19 | 3.52% | 1.00 |
| 2025-11-05 | 25.96 | 25.79 | -0.56 | -2.13% | 25.59 | 26.44 | 64843 | 16782.01 | 4.84% | 5.00 |
| 2025-11-04 | 26.74 | 26.35 | -0.53 | -1.97% | 25.98 | 26.80 | 66300 | 17426.06 | 4.95% | 0.00 |
| 2025-11-03 | 26.58 | 26.88 | 0.16 | 0.60% | 26.31 | 26.89 | 56951 | 15178.90 | 4.25% | 3.00 |
| 2025-10-31 | 27.00 | 26.72 | -0.45 | -1.66% | 26.65 | 27.16 | 81674 | 21909.89 | 6.10% | 10.00 |
| 2025-10-30 | 26.80 | 27.17 | 0.24 | 0.89% | 26.21 | 27.72 | 143758 | 38957.28 | 10.74% | 0.00 |
| 2025-10-29 | 26.76 | 26.93 | 0.01 | 0.04% | 26.65 | 27.70 | 98491 | 26650.10 | 7.35% | 0.00 |
| 2025-10-28 | 27.37 | 26.92 | -0.44 | -1.61% | 26.85 | 27.42 | 85069 | 23049.48 | 6.35% | 0.00 |
| 2025-10-27 | 26.60 | 27.36 | 0.99 | 3.75% | 26.55 | 27.37 | 132677 | 35949.01 | 9.91% | 1.00 |
| 2025-10-24 | 26.12 | 26.37 | 0.49 | 1.89% | 26.10 | 26.89 | 67902 | 17894.40 | 5.07% | 0.00 |
| 2025-10-23 | 26.81 | 25.88 | -0.37 | -1.41% | 25.20 | 27.16 | 85977 | 22127.79 | 6.42% | 0.00 |
| 2025-10-22 | 26.32 | 26.25 | -0.30 | -1.13% | 26.21 | 26.60 | 40235 | 10627.07 | 3.00% | 0.00 |
| 2025-10-21 | 26.28 | 26.55 | 0.29 | 1.10% | 25.90 | 26.58 | 55728 | 14652.05 | 4.16% | 1.00 |
| 2025-10-20 | 25.95 | 26.26 | 0.82 | 3.22% | 25.65 | 26.50 | 81710 | 21466.99 | 6.10% | 0.00 |
| 2025-10-17 | 26.27 | 25.44 | -0.92 | -3.49% | 25.44 | 27.00 | 69122 | 18130.59 | 5.16% | 0.00 |
| 2025-10-16 | 26.66 | 26.36 | -0.29 | -1.09% | 25.81 | 26.79 | 71858 | 18850.74 | 5.37% | 0.00 |
| 2025-10-15 | 26.53 | 26.65 | -0.16 | -0.60% | 26.10 | 26.93 | 84559 | 22438.97 | 6.31% | 0.00 |
| 2025-10-14 | 25.73 | 26.81 | 1.15 | 4.48% | 25.73 | 27.66 | 148140 | 39749.50 | 11.06% | 0.00 |
| 2025-10-13 | 24.26 | 25.66 | -0.07 | -0.27% | 23.93 | 25.68 | 53376 | 13389.74 | 3.99% | 0.00 |
| 2025-10-10 | 26.18 | 25.73 | -0.68 | -2.57% | 25.69 | 26.30 | 58051 | 15065.32 | 4.33% | 0.00 |
| 2025-10-09 | 26.22 | 26.41 | 0.18 | 0.69% | 26.22 | 26.63 | 48991 | 12976.88 | 3.66% | 7.00 |
| 2025-09-30 | 26.45 | 26.23 | -0.32 | -1.21% | 26.12 | 26.76 | 49985 | 13180.29 | 3.73% | 0.00 |
| 2025-09-29 | 25.98 | 26.55 | 0.22 | 0.84% | 25.53 | 26.86 | 78356 | 20521.83 | 5.85% | 3.00 |
| 2025-09-26 | 26.90 | 26.33 | -0.17 | -0.64% | 26.31 | 27.65 | 89288 | 24119.75 | 6.67% | 0.00 |
| 2025-09-25 | 26.46 | 26.50 | -0.08 | -0.30% | 26.35 | 26.97 | 52854 | 14107.16 | 3.95% | 0.00 |
| 2025-09-24 | 25.90 | 26.58 | 0.41 | 1.57% | 25.82 | 26.60 | 51521 | 13578.42 | 3.85% | 0.00 |
| 2025-09-23 | 26.80 | 26.17 | -0.78 | -2.89% | 25.51 | 26.80 | 83003 | 21560.85 | 6.20% | 0.00 |
| 2025-09-22 | 26.70 | 26.95 | 0.25 | 0.94% | 26.52 | 26.95 | 44555 | 11905.26 | 3.33% | 0.00 |
| 2025-09-19 | 27.31 | 26.70 | -0.56 | -2.05% | 26.70 | 27.43 | 66696 | 17984.09 | 4.98% | 16.00 |
| 2025-09-18 | 28.20 | 27.26 | -1.08 | -3.81% | 27.02 | 28.27 | 117048 | 32422.37 | 8.74% | 22.00 |
| 2025-09-17 | 27.75 | 28.34 | 0.43 | 1.54% | 27.58 | 28.64 | 118179 | 33438.46 | 8.83% | 2.00 |
| 2025-09-16 | 27.11 | 27.91 | 0.77 | 2.84% | 26.88 | 27.95 | 85296 | 23472.71 | 6.37% | 7.00 |
| 2025-09-15 | 27.55 | 27.14 | -0.41 | -1.49% | 27.12 | 27.86 | 68690 | 18767.13 | 5.13% | 0.00 |
| 2025-09-12 | 28.10 | 27.55 | -0.40 | -1.43% | 27.50 | 28.38 | 97660 | 27237.41 | 7.29% | 1.00 |
| 2025-09-11 | 27.24 | 27.95 | 0.52 | 1.90% | 26.79 | 27.97 | 99680 | 27428.22 | 7.44% | 0.00 |
| 2025-09-10 | 27.61 | 27.43 | -0.31 | -1.12% | 27.36 | 27.85 | 68729 | 18942.77 | 5.13% | 1.00 |
| 2025-09-09 | 27.70 | 27.74 | 0.03 | 0.11% | 27.30 | 28.29 | 90269 | 25156.04 | 6.74% | 0.00 |
| 2025-09-08 | 27.30 | 27.71 | 0.14 | 0.51% | 27.29 | 28.15 | 82761 | 22923.00 | 6.18% | 0.00 |
| 2025-09-05 | 27.00 | 27.57 | 0.41 | 1.51% | 26.52 | 27.68 | 81219 | 22056.87 | 6.07% | 0.00 |
| 2025-09-04 | 26.70 | 27.16 | 0.53 | 1.99% | 26.52 | 27.83 | 102236 | 27776.31 | 7.63% | 3.00 |
| 2025-09-03 | 28.00 | 26.63 | -1.30 | -4.65% | 26.41 | 28.05 | 89544 | 24383.46 | 6.69% | 2.00 |
| 2025-09-02 | 29.50 | 27.93 | -1.97 | -6.59% | 27.80 | 29.60 | 147459 | 41854.39 | 11.01% | 0.00 |
| 2025-09-01 | 28.76 | 29.90 | 1.13 | 3.93% | 28.71 | 29.96 | 161138 | 47465.86 | 12.03% | 31.00 |
| 2025-08-29 | 29.48 | 28.77 | 0.30 | 1.05% | 28.65 | 29.79 | 129005 | 37688.69 | 9.62% | 17.00 |
| 2025-08-28 | 28.43 | 28.47 | 0.04 | 0.14% | 27.34 | 28.80 | 146194 | 41084.58 | 10.90% | 0.00 |
| 2025-08-27 | 30.11 | 28.43 | -1.67 | -5.55% | 28.41 | 30.30 | 193453 | 56892.72 | 14.42% | 0.00 |
| 2025-08-26 | 31.12 | 30.10 | -1.11 | -3.56% | 30.01 | 31.15 | 184307 | 56144.65 | 13.74% | 14.00 |
| 2025-08-25 | 30.31 | 31.21 | 0.89 | 2.94% | 30.17 | 31.58 | 244417 | 75667.75 | 18.22% | 8.00 |
| 2025-08-22 | 29.80 | 30.32 | -0.65 | -2.10% | 29.50 | 30.79 | 230104 | 69571.95 | 17.15% | 16.00 |
| 2025-08-21 | 32.00 | 30.97 | 0.57 | 1.88% | 30.74 | 32.68 | 379048 | 121037.15 | 28.26% | 5.00 |
| 2025-08-20 | 30.18 | 30.40 | -0.40 | -1.30% | 29.88 | 30.68 | 168169 | 50855.52 | 12.54% | 4.00 |
| 2025-08-19 | 30.60 | 30.80 | -0.29 | -0.93% | 30.01 | 31.68 | 288300 | 88694.98 | 21.49% | 21.00 |
| 2025-08-18 | 30.95 | 31.09 | -0.47 | -1.49% | 30.48 | 32.30 | 317805 | 98974.35 | 23.69% | 36.00 |
| 2025-08-15 | 30.54 | 31.56 | 0.32 | 1.02% | 29.16 | 33.00 | 393885 | 121890.15 | 29.36% | 5.00 |
深证大盘股票行情在线 K线走势图
雄帝科技(300546)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
