赞宇科技（002637）历史行情

以下为赞宇科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.330	10.610	10.610	10.150	0.260	2.512%	17.02万	0.00亿	0.000%
2026-10-08	10.430	10.350	10.560	10.280	-0.020	-0.193%	12.63万	0.00亿	0.000%
2026-10-07	10.120	10.370	10.450	10.100	0.290	2.877%	1,469.88万	1.52亿	3.163%
2026-10-06	10.120	10.370	10.450	10.100	0.290	2.877%	1,469.88万	1.52亿	3.163%
2026-10-05	10.120	10.370	10.450	10.100	0.290	2.877%	1,469.88万	1.52亿	3.163%
2026-10-02	10.120	10.370	10.450	10.100	0.290	2.877%	1,469.88万	1.52亿	3.163%
2026-10-01	10.120	10.370	10.450	10.100	0.290	2.877%	1,469.88万	1.52亿	3.163%
2026-09-30	10.120	10.370	10.450	10.100	0.290	2.877%	14.70万	0.00亿	0.000%
2026-09-29	10.150	10.080	10.350	10.050	-0.100	-0.982%	12.06万	0.00亿	0.000%
2026-09-28	10.610	10.180	10.650	10.150	-0.290	-2.770%	14.15万	0.00亿	0.000%
2026-09-27	10.860	10.470	10.920	10.470	-0.480	-4.384%	1,791.55万	1.91亿	3.855%
2026-09-24	10.860	10.470	10.920	10.470	-0.480	-4.384%	17.92万	0.00亿	0.000%
2026-09-23	11.100	10.950	11.160	10.850	-0.250	-2.232%	13.08万	0.00亿	0.000%
2026-09-22	11.360	11.200	11.510	11.000	-0.120	-1.060%	14.80万	0.00亿	0.000%
2026-09-21	11.230	11.320	11.410	11.170	0.040	0.355%	11.10万	0.00亿	0.000%
2026-09-18	11.390	11.280	11.420	11.140	-0.090	-0.792%	14.46万	0.00亿	0.000%
2026-09-17	11.150	11.370	11.540	11.070	0.190	1.699%	18.91万	0.00亿	0.000%
2026-09-16	10.960	11.180	11.540	10.940	0.140	1.268%	15.16万	0.00亿	0.000%
2026-09-15	11.450	11.040	11.490	10.960	-0.490	-4.250%	16.16万	0.00亿	0.000%
2026-09-14	11.830	11.530	11.920	11.350	-0.420	-3.515%	20.64万	0.00亿	0.000%
2026-09-11	12.560	11.950	12.740	11.880	-0.840	-6.568%	31.34万	0.00亿	0.000%
2026-09-10	13.420	12.790	13.490	12.750	-0.640	-4.765%	33.45万	0.00亿	0.000%
2026-09-09	13.390	13.430	13.740	13.180	-0.120	-0.886%	42.18万	0.00亿	0.000%
2026-09-08	13.450	13.550	13.980	12.910	0.770	6.025%	55.47万	0.00亿	0.000%
2026-09-07	12.480	12.780	12.900	12.390	0.400	3.231%	32.28万	0.00亿	0.000%
2026-09-04	12.220	12.380	12.790	12.080	0.180	1.475%	22.04万	0.00亿	0.000%
2026-09-03	11.990	12.200	12.400	11.780	0.230	1.921%	20.83万	0.00亿	0.000%
2026-09-02	12.000	11.970	12.170	11.750	-0.130	-1.074%	21.25万	0.00亿	0.000%
2026-09-01	12.040	12.100	12.640	12.000	0.130	1.086%	28.03万	0.00亿	0.000%
2026-08-31	12.340	11.970	12.530	11.800	-0.410	-3.312%	25.32万	0.00亿	0.000%
2026-08-28	11.820	12.380	12.700	11.750	0.570	4.826%	26.86万	0.00亿	0.000%
2026-08-27	11.310	11.810	11.940	11.260	0.510	4.513%	19.41万	0.00亿	0.000%
2026-08-26	10.950	11.300	11.460	10.920	0.140	1.254%	15.60万	0.00亿	0.000%
2026-08-25	11.020	11.160	11.560	10.870	-0.170	-1.500%	21.69万	0.00亿	0.000%
2026-08-24	11.640	11.330	12.000	11.200	-0.200	-1.735%	22.63万	0.00亿	0.000%
2026-08-21	12.040	11.530	12.160	11.390	-0.570	-4.711%	29.58万	0.00亿	0.000%
2026-08-20	11.620	12.100	12.340	11.440	0.660	5.769%	43.58万	0.00亿	0.000%
2026-08-19	11.470	11.440	11.940	11.320	0.040	0.351%	38.51万	0.00亿	0.000%
2026-08-18	10.950	11.400	11.640	10.910	0.480	4.396%	32.14万	0.00亿	0.000%
2026-08-17	10.760	10.920	11.120	10.500	0.210	1.961%	13.12万	0.00亿	0.000%
2026-08-14	10.480	10.710	10.740	10.270	0.320	3.080%	11.43万	0.00亿	0.000%
2026-08-13	10.670	10.390	10.740	10.380	-0.350	-3.259%	10.07万	0.00亿	0.000%
2026-08-12	10.660	10.740	10.800	10.630	0.050	0.468%	7.55万	0.00亿	0.000%
2026-08-11	11.030	10.690	11.030	10.680	-0.330	-2.995%	9.82万	0.00亿	0.000%
2026-08-10	10.910	11.020	11.030	10.510	0.090	0.823%	13.92万	0.00亿	0.000%
2026-08-07	10.790	10.930	10.990	10.640	0.140	1.297%	12.87万	0.00亿	0.000%
2026-08-06	10.650	10.790	10.890	10.540	0.140	1.315%	13.02万	0.00亿	0.000%
2026-08-05	10.570	10.650	10.740	10.330	0.080	0.757%	13.66万	0.00亿	0.000%
2026-08-04	10.620	10.570	10.750	10.300	0.130	1.245%	19.59万	0.00亿	0.000%
2026-08-03	9.750	10.440	10.660	9.750	0.750	7.740%	26.22万	0.00亿	0.000%
2026-07-31	9.700	9.690	9.750	9.560	0.090	0.937%	8.02万	0.00亿	0.000%
2026-07-30	9.760	9.600	10.040	9.530	-0.160	-1.639%	10.93万	0.00亿	0.000%
2026-07-29	9.610	9.760	9.810	9.500	0.270	2.845%	8.70万	0.00亿	0.000%
2026-07-28	9.400	9.490	9.520	9.350	0.020	0.211%	5.11万	0.00亿	0.000%
2026-07-27	9.210	9.470	9.480	9.160	0.260	2.823%	7.15万	0.00亿	0.000%
2026-07-24	9.400	9.210	9.530	9.180	-0.270	-2.848%	7.06万	0.00亿	0.000%
2026-07-23	9.160	9.480	9.500	9.160	0.320	3.493%	9.61万	0.00亿	0.000%
2026-07-22	9.190	9.160	9.370	9.100	-0.200	-2.137%	9.34万	0.00亿	0.000%
2026-07-21	9.710	9.360	9.710	9.010	-0.270	-2.804%	12.99万	0.00亿	0.000%
2026-07-20	9.820	9.630	10.080	9.500	-0.180	-1.835%	10.63万	0.00亿	0.000%
2026-07-17	10.080	9.810	10.290	9.600	-0.340	-3.350%	13.15万	0.00亿	0.000%
2026-07-16	10.280	10.150	10.530	10.100	-0.260	-2.498%	9.39万	0.00亿	0.000%
2026-07-15	10.210	10.410	10.490	10.110	0.100	0.970%	9.08万	0.00亿	0.000%
2026-07-14	10.090	10.310	10.320	9.820	0.210	2.079%	10.43万	0.00亿	0.000%
2026-07-13	10.460	10.100	10.500	9.810	-0.570	-5.342%	15.55万	0.00亿	0.000%
2026-07-10	10.270	10.670	10.880	10.090	0.300	2.893%	15.47万	0.00亿	0.000%
2026-07-09	10.480	10.370	10.670	10.160	-0.180	-1.706%	14.60万	0.00亿	0.000%
2026-07-08	10.800	10.550	10.830	10.450	-0.310	-2.855%	10.83万	0.00亿	0.000%
2026-07-07	10.900	10.860	11.190	10.730	-0.100	-0.912%	15.39万	0.00亿	0.000%
2026-07-06	10.810	10.960	11.140	10.740	0.110	1.014%	11.02万	0.00亿	0.000%
2026-07-03	11.080	10.850	11.090	10.750	-0.155	-1.408%	10.22万	0.00亿	0.000%
2026-07-02	10.785	11.005	11.155	10.725	0.080	0.732%	13.53万	0.00亿	0.000%
2026-07-01	10.385	10.925	10.925	10.265	0.510	4.897%	17.17万	0.00亿	0.000%
2026-06-30	10.585	10.415	10.625	10.295	-0.290	-2.709%	14.66万	0.00亿	0.000%
2026-06-29	10.875	10.705	10.875	10.175	-0.280	-2.549%	20.42万	0.00亿	0.000%
2026-06-26	10.795	10.985	11.355	10.685	0.240	2.234%	23.05万	0.00亿	0.000%
2026-06-25	10.895	10.745	11.025	10.635	-0.270	-2.451%	14.40万	0.00亿	0.000%
2026-06-24	11.125	11.015	11.395	10.755	-0.240	-2.132%	15.75万	0.00亿	0.000%
2026-06-23	10.885	11.255	11.665	10.785	0.320	2.926%	24.99万	0.00亿	0.000%
2026-06-22	10.635	10.935	10.945	10.375	0.270	2.532%	25.19万	0.00亿	0.000%
2026-06-18	11.765	10.665	11.765	10.575	-1.100	-9.350%	39.17万	0.00亿	0.000%
2026-06-17	12.285	11.765	12.285	11.645	-0.480	-3.920%	23.66万	0.00亿	0.000%
2026-06-16	12.215	12.245	12.595	12.025	-0.140	-1.130%	25.95万	0.00亿	0.000%
2026-06-15	12.625	12.385	12.665	12.175	-0.180	-1.433%	28.46万	0.00亿	0.000%
2026-06-12	11.415	12.565	12.565	11.285	1.150	10.074%	28.12万	0.00亿	0.000%
2026-06-11	11.345	11.415	11.525	10.885	0.070	0.617%	19.57万	0.00亿	0.000%
2026-06-10	11.325	11.345	11.715	11.005	-0.040	-0.351%	20.27万	0.00亿	0.000%
2026-06-09	12.515	11.385	12.615	11.075	-0.870	-7.099%	39.24万	0.00亿	0.000%
2026-06-08	12.655	12.255	12.965	12.245	-0.720	-5.549%	32.40万	0.00亿	0.000%
2026-06-05	12.735	12.975	13.365	12.705	0.230	1.805%	34.63万	0.00亿	0.000%
2026-06-04	12.595	12.745	12.865	12.405	0.110	0.871%	30.75万	0.00亿	0.000%
2026-06-03	12.595	12.635	12.805	12.275	0.010	0.079%	38.78万	0.00亿	0.000%
2026-06-02	12.195	12.625	12.865	12.045	0.800	6.765%	55.76万	0.00亿	0.000%
2026-06-01	10.805	11.825	11.825	10.805	1.090	10.154%	15.33万	0.00亿	0.000%
2026-05-29	10.605	10.735	10.925	10.545	0.130	1.226%	13.07万	0.00亿	0.000%
2026-05-28	10.415	10.605	10.675	10.395	0.100	0.952%	10.15万	0.00亿	0.000%
2026-05-27	10.615	10.505	10.785	10.405	-0.210	-1.960%	14.68万	0.00亿	0.000%
2026-05-26	10.385	10.715	11.505	10.095	0.250	2.389%	24.30万	0.00亿	0.000%
2026-05-25	10.575	10.465	10.825	10.355	-0.120	-1.134%	24.88万	0.00亿	0.000%
2026-05-22	10.095	10.585	10.995	9.895	-0.420	-3.816%	44.16万	0.00亿	0.000%
2026-05-21	12.125	11.005	12.125	11.005	-1.240	-10.127%	29.77万	0.00亿	0.000%
2026-05-20	12.565	12.245	12.565	12.015	-0.480	-3.772%	21.88万	0.00亿	0.000%
2026-05-19	12.785	12.725	13.125	12.575	-0.050	-0.391%	23.50万	0.00亿	0.000%
2026-05-18	13.095	12.775	13.275	12.635	-0.420	-3.183%	27.56万	0.00亿	0.000%
2026-05-15	12.665	13.195	13.395	12.605	0.600	4.764%	37.82万	0.00亿	0.000%
2026-05-14	12.895	12.595	12.965	12.535	-0.340	-2.629%	26.43万	0.00亿	0.000%
2026-05-13	12.645	12.935	13.185	12.245	0.170	1.332%	42.43万	0.00亿	0.000%
2026-05-12	11.885	12.765	13.065	11.885	0.900	7.585%	48.28万	0.00亿	0.000%
2026-05-11	11.885	11.865	11.925	11.705	-0.030	-0.252%	14.84万	0.00亿	0.000%
2026-05-08	11.985	11.895	12.145	11.755	-0.080	-0.668%	16.53万	0.00亿	0.000%
2026-05-07	12.505	11.975	12.515	11.755	-0.600	-4.771%	32.14万	0.00亿	0.000%
2026-05-06	12.875	12.575	12.885	12.415	-0.090	-0.711%	26.25万	0.00亿	0.000%
2026-04-30	12.785	12.665	13.085	12.615	0.040	0.317%	22.10万	0.00亿	0.000%
2026-04-29	12.585	12.625	12.765	12.235	0.090	0.718%	16.69万	0.00亿	0.000%
2026-04-28	12.535	12.535	12.845	12.435	-0.120	-0.948%	17.47万	0.00亿	0.000%
2026-04-27	12.405	12.655	12.745	12.385	0.500	4.114%	27.95万	0.00亿	0.000%
2026-04-24	12.285	12.155	12.665	11.915	-0.050	-0.410%	26.42万	0.00亿	0.000%
2026-04-23	12.455	12.205	12.535	11.985	-0.270	-2.164%	20.12万	0.00亿	0.000%
2026-04-22	12.265	12.475	12.685	12.135	0.090	0.727%	31.08万	0.00亿	0.000%
2026-04-21	11.825	12.385	12.415	11.825	0.570	4.824%	29.50万	0.00亿	0.000%
2026-04-20	11.675	11.815	11.875	11.615	0.070	0.596%	12.38万	0.00亿	0.000%
2026-04-17	11.835	11.745	11.855	11.695	-0.030	-0.255%	8.49万	0.00亿	0.000%
2026-04-16	11.845	11.775	11.885	11.595	-0.080	-0.675%	11.66万	0.00亿	0.000%
2026-04-15	12.215	11.855	12.465	11.825	-0.350	-2.868%	14.72万	0.00亿	0.000%
2026-04-14	12.145	12.205	12.205	11.905	0.130	1.077%	13.89万	0.00亿	0.000%
2026-04-13	12.015	12.075	12.135	11.855	0.000	0.000%	12.62万	0.00亿	0.000%
2026-04-10	12.035	12.045	12.175	11.885	0.000	0.000%	15.57万	0.00亿	0.000%
2026-04-09	12.165	11.885	12.165	11.815	0.000	0.000%	15.84万	0.00亿	0.000%
2026-04-08	12.165	12.055	12.265	11.865	0.000	0.000%	28.38万	0.00亿	0.000%
2026-04-07	11.125	12.165	12.165	11.125	0.000	0.000%	19.91万	0.00亿	0.000%
2026-04-03	11.465	11.045	11.535	10.935	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-02	11.595	11.465	11.755	11.345	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-01	11.465	11.585	11.635	11.345	0.000	0.000%	11.66万	0.00亿	0.000%