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 |
|---|
| 2025-03-28 | 18.18 | 17.86 | -0.31 | -1.71% | 17.81 | 18.29 | 33229 | 5983.15 | 2.50% | 0.00 |
| 2025-03-27 | 18.07 | 18.17 | -0.03 | -0.16% | 17.85 | 18.33 | 42369 | 7679.18 | 3.18% | 1.00 |
| 2025-03-26 | 18.16 | 18.20 | 0.02 | 0.11% | 18.08 | 18.45 | 38458 | 7032.19 | 2.89% | 0.00 |
| 2025-03-25 | 18.26 | 18.18 | -0.12 | -0.66% | 17.90 | 18.35 | 46736 | 8490.07 | 3.51% | 0.00 |
| 2025-03-24 | 19.11 | 18.30 | -0.82 | -4.29% | 17.73 | 19.21 | 88221 | 16171.51 | 6.63% | 0.00 |
| 2025-03-21 | 19.45 | 19.12 | -0.51 | -2.60% | 19.01 | 19.63 | 62422 | 12044.95 | 4.69% | 0.00 |
| 2025-03-20 | 20.01 | 19.63 | -0.42 | -2.09% | 19.59 | 20.06 | 66094 | 13103.46 | 4.97% | 9.00 |
| 2025-03-19 | 20.32 | 20.05 | -0.53 | -2.58% | 19.80 | 20.47 | 88152 | 17676.61 | 6.63% | 0.00 |
| 2025-03-18 | 20.57 | 20.58 | -0.07 | -0.34% | 20.30 | 20.80 | 85704 | 17590.88 | 6.44% | 0.00 |
| 2025-03-17 | 21.36 | 20.65 | -0.39 | -1.85% | 20.60 | 21.37 | 111549 | 23310.82 | 8.38% | 9.00 |
| 2025-03-14 | 21.00 | 21.04 | 0.04 | 0.19% | 20.55 | 21.49 | 124087 | 26063.20 | 9.33% | 22.00 |
| 2025-03-13 | 21.36 | 21.00 | -0.30 | -1.41% | 20.66 | 21.69 | 166515 | 35137.12 | 12.52% | 0.00 |
| 2025-03-12 | 20.38 | 21.30 | 1.28 | 6.39% | 20.14 | 22.51 | 227569 | 48373.01 | 17.11% | 11.00 |
| 2025-03-11 | 19.66 | 20.02 | -0.24 | -1.18% | 19.66 | 20.09 | 82338 | 16368.42 | 6.19% | 0.00 |
| 2025-03-10 | 20.50 | 20.26 | -0.33 | -1.60% | 19.97 | 20.59 | 95934 | 19414.75 | 7.21% | 0.00 |
| 2025-03-07 | 21.21 | 20.59 | -0.72 | -3.38% | 20.32 | 21.60 | 159717 | 33367.27 | 12.01% | 0.00 |
| 2025-03-06 | 21.37 | 21.31 | -0.27 | -1.25% | 21.04 | 21.79 | 214278 | 45881.86 | 16.11% | 9.00 |
| 2025-03-05 | 20.13 | 21.58 | 1.28 | 6.31% | 19.70 | 21.82 | 246694 | 51423.34 | 18.54% | 2.00 |
| 2025-03-04 | 19.30 | 20.30 | 0.73 | 3.73% | 19.23 | 20.42 | 143148 | 28772.44 | 10.76% | 14.00 |
| 2025-03-03 | 19.10 | 19.57 | 0.67 | 3.54% | 18.72 | 20.43 | 144256 | 28433.24 | 10.84% | 0.00 |
| 2025-02-28 | 20.60 | 18.90 | -1.94 | -9.31% | 18.72 | 20.60 | 160042 | 31331.01 | 12.03% | 6.00 |
| 2025-02-27 | 20.18 | 20.84 | 0.25 | 1.21% | 20.01 | 21.03 | 198465 | 40866.34 | 14.92% | 19.00 |
| 2025-02-26 | 19.18 | 20.59 | 1.41 | 7.35% | 19.06 | 20.68 | 210408 | 42044.38 | 15.82% | 19.00 |
| 2025-02-25 | 19.01 | 19.18 | -0.20 | -1.03% | 18.80 | 19.54 | 79744 | 15341.39 | 5.99% | 0.00 |
| 2025-02-24 | 19.32 | 19.38 | -0.07 | -0.36% | 19.01 | 19.77 | 101065 | 19594.34 | 7.60% | 0.00 |
| 2025-02-21 | 19.20 | 19.45 | 0.20 | 1.04% | 18.85 | 19.55 | 116754 | 22488.26 | 8.78% | 5.00 |
| 2025-02-20 | 19.27 | 19.25 | 0.12 | 0.63% | 18.89 | 19.43 | 81014 | 15523.08 | 6.09% | 0.00 |
| 2025-02-19 | 18.25 | 19.13 | 0.93 | 5.11% | 18.12 | 19.19 | 97696 | 18400.30 | 7.34% | 0.00 |
| 2025-02-18 | 19.33 | 18.20 | -1.07 | -5.55% | 18.19 | 19.35 | 88478 | 16565.56 | 6.65% | 0.00 |
| 2025-02-17 | 19.00 | 19.27 | 0.40 | 2.12% | 18.99 | 19.52 | 102138 | 19699.88 | 7.68% | 0.00 |
| 2025-02-14 | 18.72 | 18.87 | 0.15 | 0.80% | 18.46 | 19.03 | 69445 | 13060.42 | 5.22% | 15.00 |
| 2025-02-13 | 19.11 | 18.72 | -0.40 | -2.09% | 18.65 | 19.11 | 66355 | 12488.91 | 4.99% | 0.00 |
| 2025-02-12 | 19.11 | 19.12 | 0.07 | 0.37% | 18.86 | 19.24 | 83394 | 15880.48 | 6.27% | 0.00 |
| 2025-02-11 | 19.18 | 19.05 | -0.08 | -0.42% | 18.77 | 19.43 | 91249 | 17381.62 | 6.86% | 0.00 |
| 2025-02-10 | 18.83 | 19.13 | 0.30 | 1.59% | 18.66 | 19.15 | 99348 | 18853.20 | 7.47% | 10.00 |
| 2025-02-07 | 18.96 | 18.83 | -0.08 | -0.42% | 18.56 | 19.26 | 128581 | 24339.70 | 9.66% | 5.00 |
| 2025-02-06 | 18.70 | 18.91 | 0.14 | 0.75% | 18.34 | 19.07 | 109552 | 20527.75 | 8.23% | 40.00 |
| 2025-02-05 | 18.30 | 18.77 | 0.77 | 4.28% | 18.06 | 18.78 | 104720 | 19366.07 | 7.87% | 25.00 |
| 2025-01-27 | 18.51 | 18.00 | 0.00 | 0.00% | 17.96 | 18.60 | 81660 | 14896.36 | 6.14% | 10.00 |
| 2025-01-24 | 17.58 | 18.00 | 0.52 | 2.97% | 17.50 | 18.01 | 73907 | 13196.77 | 5.56% | 53.00 |
| 2025-01-23 | 18.02 | 17.48 | -0.32 | -1.80% | 17.45 | 18.31 | 66246 | 11874.88 | 4.98% | 0.00 |
| 2025-01-22 | 17.80 | 17.80 | -0.14 | -0.78% | 17.53 | 17.95 | 52191 | 9248.80 | 3.92% | 7.00 |
| 2025-01-21 | 18.04 | 17.94 | -0.07 | -0.39% | 17.52 | 18.10 | 64910 | 11528.60 | 4.88% | 3.00 |
| 2025-01-20 | 18.50 | 18.01 | -0.09 | -0.50% | 17.82 | 18.53 | 92482 | 16710.78 | 6.95% | 0.00 |
| 2025-01-17 | 17.91 | 18.10 | -0.05 | -0.28% | 17.77 | 18.25 | 117859 | 21198.52 | 8.86% | 0.00 |
| 2025-01-16 | 16.94 | 18.15 | 1.35 | 8.04% | 16.82 | 18.34 | 210488 | 37706.53 | 15.82% | 0.00 |
| 2025-01-15 | 16.73 | 16.80 | 0.17 | 1.02% | 16.41 | 16.97 | 89624 | 14992.00 | 6.74% | 0.00 |
| 2025-01-14 | 15.93 | 16.63 | 0.97 | 6.19% | 15.75 | 16.63 | 99785 | 16299.67 | 7.50% | 0.00 |
| 2025-01-13 | 15.34 | 15.66 | 0.00 | 0.00% | 15.01 | 15.80 | 61956 | 9600.70 | 4.66% | 0.00 |
| 2025-01-10 | 16.28 | 15.66 | -0.63 | -3.87% | 15.58 | 16.55 | 70909 | 11399.28 | 5.33% | 0.00 |
| 2025-01-09 | 16.21 | 16.29 | -0.28 | -1.69% | 16.15 | 16.52 | 84426 | 13797.57 | 6.35% | 0.00 |
| 2025-01-08 | 16.29 | 16.57 | -0.48 | -2.82% | 15.83 | 16.66 | 172391 | 28075.09 | 12.96% | 0.00 |
| 2025-01-07 | 16.09 | 17.05 | 1.96 | 12.99% | 16.09 | 18.11 | 222501 | 38338.54 | 16.72% | 14.00 |
| 2025-01-06 | 15.25 | 15.09 | -0.15 | -0.98% | 14.50 | 15.39 | 60319 | 9095.16 | 4.53% | 0.00 |
| 2025-01-03 | 16.66 | 15.24 | -1.26 | -7.64% | 15.18 | 17.00 | 79498 | 12535.27 | 5.98% | 15.00 |
| 2025-01-02 | 16.90 | 16.50 | -0.32 | -1.90% | 16.18 | 17.06 | 62904 | 10470.67 | 4.73% | 0.00 |
| 2024-12-31 | 18.00 | 16.82 | -0.89 | -5.03% | 16.82 | 18.00 | 70116 | 12105.68 | 5.27% | 0.00 |
| 2024-12-30 | 17.50 | 17.71 | -0.02 | -0.11% | 17.17 | 17.85 | 59719 | 10526.51 | 4.49% | 0.00 |
| 2024-12-27 | 17.70 | 17.73 | 0.12 | 0.68% | 17.52 | 18.15 | 59311 | 10595.10 | 4.46% | 0.00 |
| 2024-12-26 | 17.45 | 17.61 | 0.16 | 0.92% | 17.45 | 17.85 | 54231 | 9602.93 | 4.08% | 4.00 |
| 2024-12-25 | 18.14 | 17.45 | -0.87 | -4.75% | 17.31 | 18.20 | 71819 | 12630.67 | 5.40% | 1.00 |
| 2024-12-24 | 17.94 | 18.32 | 0.39 | 2.18% | 17.33 | 18.36 | 86663 | 15419.49 | 6.51% | 0.00 |
| 2024-12-23 | 19.18 | 17.93 | -1.32 | -6.86% | 17.88 | 19.26 | 107518 | 19765.74 | 8.08% | 0.00 |
| 2024-12-20 | 18.88 | 19.25 | 0.40 | 2.12% | 18.72 | 19.47 | 109346 | 20959.91 | 8.22% | 43.00 |
| 2024-12-19 | 18.30 | 18.85 | 0.02 | 0.11% | 18.23 | 19.25 | 112586 | 21150.96 | 8.46% | 0.00 |
| 2024-12-18 | 18.70 | 18.83 | 0.53 | 2.90% | 18.36 | 19.30 | 135884 | 25597.95 | 10.21% | 10.00 |
| 2024-12-17 | 19.08 | 18.30 | -0.96 | -4.98% | 18.20 | 19.37 | 132980 | 24736.32 | 10.00% | 0.00 |
| 2024-12-16 | 20.03 | 19.26 | -1.31 | -6.37% | 19.12 | 20.35 | 171644 | 33801.81 | 12.90% | 0.00 |
| 2024-12-13 | 20.35 | 20.57 | -0.99 | -4.59% | 20.21 | 20.96 | 248376 | 51078.20 | 18.67% | 0.00 |
| 2024-12-12 | 19.91 | 21.56 | 1.49 | 7.42% | 19.91 | 23.61 | 362768 | 79705.12 | 27.27% | 0.00 |
| 2024-12-11 | 20.99 | 20.07 | 0.29 | 1.47% | 20.02 | 22.35 | 250717 | 51967.67 | 18.85% | 56.00 |
| 2024-12-10 | 20.00 | 19.78 | 0.38 | 1.96% | 19.52 | 20.37 | 189102 | 37824.59 | 14.21% | 0.00 |
| 2024-12-09 | 19.50 | 19.40 | -0.19 | -0.97% | 19.13 | 19.69 | 98484 | 19096.40 | 7.40% | 0.00 |
| 2024-12-06 | 19.38 | 19.59 | 0.21 | 1.08% | 19.01 | 19.73 | 144668 | 28065.82 | 10.87% | 0.00 |
| 2024-12-05 | 18.90 | 19.38 | 0.48 | 2.54% | 18.85 | 19.58 | 107900 | 20803.23 | 8.11% | 0.00 |
| 2024-12-04 | 19.29 | 18.90 | -0.65 | -3.32% | 18.76 | 19.54 | 126792 | 24276.48 | 9.53% | 6.00 |
| 2024-12-03 | 19.63 | 19.55 | -0.03 | -0.15% | 19.35 | 19.88 | 157573 | 30872.45 | 11.84% | 4.00 |
| 2024-12-02 | 19.47 | 19.58 | 0.29 | 1.50% | 19.01 | 19.72 | 204290 | 39585.06 | 15.36% | 7.00 |
| 2024-11-29 | 18.75 | 19.29 | 0.93 | 5.07% | 18.57 | 19.56 | 230168 | 44067.49 | 17.30% | 0.00 |
| 2024-11-28 | 19.00 | 18.36 | -0.32 | -1.71% | 18.31 | 19.50 | 160154 | 30439.59 | 12.04% | 0.00 |
深证大盘股票行情在线 K线走势图
