雄韬股份（002733）历史行情

以下为雄韬股份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	20.660	20.780	20.780	20.160	1.890	10.005%	2,106.09万	4.34亿	5.710%
2026-10-08	17.360	18.890	18.890	17.200	1.720	10.017%	16.29万	0.00亿	0.000%
2026-10-07	17.330	17.170	17.830	17.120	-0.130	-0.751%	959.91万	1.67亿	2.602%
2026-10-06	17.330	17.170	17.830	17.120	-0.130	-0.751%	959.91万	1.67亿	2.602%
2026-10-05	17.330	17.170	17.830	17.120	-0.130	-0.751%	959.91万	1.67亿	2.602%
2026-10-02	17.330	17.170	17.830	17.120	-0.130	-0.751%	959.91万	1.67亿	2.602%
2026-10-01	17.330	17.170	17.830	17.120	-0.130	-0.751%	959.91万	1.67亿	2.602%
2026-09-30	17.330	17.170	17.830	17.120	-0.131	-0.757%	9.60万	0.00亿	0.000%
2026-09-29	16.951	17.301	17.521	16.941	0.440	2.610%	10.99万	0.00亿	0.000%
2026-09-28	17.581	16.861	17.611	16.651	-0.810	-4.584%	9.79万	0.00亿	0.000%
2026-09-27	18.180	17.720	18.180	17.710	-0.360	-1.991%	733.20万	1.31亿	1.988%
2026-09-24	18.131	17.671	18.131	17.661	-0.360	-1.997%	7.33万	0.00亿	0.000%
2026-09-23	18.161	18.031	18.241	17.921	-0.110	-0.606%	7.62万	0.00亿	0.000%
2026-09-22	18.211	18.141	18.601	18.011	0.070	0.387%	14.55万	0.00亿	0.000%
2026-09-21	18.231	18.071	18.261	17.931	-0.120	-0.660%	8.36万	0.00亿	0.000%
2026-09-18	18.001	18.191	18.351	17.971	0.440	2.479%	11.45万	0.00亿	0.000%
2026-09-17	18.101	17.751	18.371	17.691	-0.320	-1.771%	10.37万	0.00亿	0.000%
2026-09-16	17.451	18.071	18.211	17.221	0.470	2.670%	13.49万	0.00亿	0.000%
2026-09-15	17.471	17.601	18.011	17.371	0.130	0.744%	9.86万	0.00亿	0.000%
2026-09-14	17.351	17.471	17.681	17.191	-0.040	-0.228%	5.49万	0.00亿	0.000%
2026-09-11	17.501	17.511	17.651	17.051	-0.240	-1.352%	9.63万	0.00亿	0.000%
2026-09-10	17.991	17.751	18.061	17.671	-0.370	-2.042%	7.55万	0.00亿	0.000%
2026-09-09	18.131	18.121	18.501	18.031	-0.010	-0.055%	9.00万	0.00亿	0.000%
2026-09-08	18.571	18.131	18.631	18.071	-0.440	-2.369%	12.26万	0.00亿	0.000%
2026-09-07	18.161	18.571	18.711	18.161	0.410	2.258%	14.43万	0.00亿	0.000%
2026-09-04	18.721	18.161	18.911	18.031	-0.350	-1.891%	19.89万	0.00亿	0.000%
2026-09-03	18.531	18.511	18.931	18.211	0.180	0.982%	11.93万	0.00亿	0.000%
2026-09-02	18.051	18.331	18.571	17.771	0.160	0.881%	10.81万	0.00亿	0.000%
2026-09-01	18.501	18.171	18.531	18.081	-0.280	-1.518%	8.23万	0.00亿	0.000%
2026-08-31	18.251	18.451	18.471	18.081	-0.050	-0.270%	7.94万	0.00亿	0.000%
2026-08-28	18.521	18.501	18.781	18.351	-0.010	-0.054%	8.43万	0.00亿	0.000%
2026-08-27	18.201	18.511	18.591	18.071	0.240	1.314%	9.03万	0.00亿	0.000%
2026-08-26	18.261	18.271	18.481	17.851	-0.220	-1.190%	10.30万	0.00亿	0.000%
2026-08-25	18.311	18.491	18.591	17.911	-0.080	-0.431%	8.44万	0.00亿	0.000%
2026-08-24	18.571	18.571	18.871	18.001	0.150	0.814%	9.96万	0.00亿	0.000%
2026-08-21	18.241	18.421	18.721	17.861	0.180	0.987%	10.43万	0.00亿	0.000%
2026-08-20	18.541	18.241	18.611	18.121	-0.110	-0.599%	7.55万	0.00亿	0.000%
2026-08-19	19.201	18.351	19.401	18.251	-1.190	-6.090%	11.25万	0.00亿	0.000%
2026-08-18	20.011	19.541	20.101	19.361	-0.420	-2.104%	10.62万	0.00亿	0.000%
2026-08-17	19.461	19.961	20.081	19.181	0.490	2.517%	13.55万	0.00亿	0.000%
2026-08-14	19.511	19.471	19.631	19.231	0.120	0.620%	10.19万	0.00亿	0.000%
2026-08-13	19.451	19.351	20.071	19.331	0.010	0.052%	15.99万	0.00亿	0.000%
2026-08-12	19.081	19.341	19.401	19.011	0.230	1.203%	9.08万	0.00亿	0.000%
2026-08-11	19.141	19.111	19.371	18.801	-0.030	-0.157%	10.35万	0.00亿	0.000%
2026-08-10	19.351	19.141	19.511	18.831	-0.150	-0.778%	12.98万	0.00亿	0.000%
2026-08-07	19.081	19.291	19.381	18.551	0.250	1.313%	15.20万	0.00亿	0.000%
2026-08-06	18.791	19.041	19.191	18.591	0.250	1.330%	13.76万	0.00亿	0.000%
2026-08-05	18.091	18.791	18.891	18.091	0.570	3.128%	14.24万	0.00亿	0.000%
2026-08-04	17.891	18.221	18.301	17.601	0.620	3.523%	11.53万	0.00亿	0.000%
2026-08-03	17.141	17.601	17.731	17.011	0.470	2.744%	11.50万	0.00亿	0.000%
2026-07-31	17.351	17.131	17.721	17.121	0.350	2.086%	14.33万	0.00亿	0.000%
2026-07-30	17.751	16.781	17.871	16.711	-1.120	-6.257%	14.88万	0.00亿	0.000%
2026-07-29	17.901	17.901	18.071	17.251	0.070	0.393%	13.32万	0.00亿	0.000%
2026-07-28	18.251	17.831	18.711	17.751	-0.620	-3.360%	11.17万	0.00亿	0.000%
2026-07-27	17.671	18.451	18.471	17.671	0.800	4.532%	12.07万	0.00亿	0.000%
2026-07-24	18.371	17.651	18.371	17.541	-0.860	-4.646%	10.65万	0.00亿	0.000%
2026-07-23	17.781	18.511	18.581	17.731	0.680	3.814%	15.52万	0.00亿	0.000%
2026-07-22	18.241	17.831	18.591	17.651	-0.640	-3.465%	15.80万	0.00亿	0.000%
2026-07-21	17.541	18.471	18.551	16.131	0.940	5.362%	22.30万	0.00亿	0.000%
2026-07-20	19.201	17.531	19.341	17.151	-1.290	-6.854%	18.49万	0.00亿	0.000%
2026-07-17	20.351	18.821	20.351	18.651	-1.570	-7.699%	16.53万	0.00亿	0.000%
2026-07-16	21.201	20.391	21.371	20.241	-1.020	-4.764%	13.65万	0.00亿	0.000%
2026-07-15	22.331	21.411	22.331	21.201	-0.680	-3.078%	11.95万	0.00亿	0.000%
2026-07-14	21.491	22.091	22.301	21.161	0.480	2.221%	15.04万	0.00亿	0.000%
2026-07-13	23.061	21.611	23.341	21.451	-1.650	-7.093%	14.81万	0.00亿	0.000%
2026-07-10	23.501	23.261	24.491	23.011	0.260	1.130%	24.44万	0.00亿	0.000%
2026-07-09	22.521	23.001	23.431	21.641	-0.580	-2.460%	28.86万	0.00亿	0.000%
2026-07-08	25.351	23.581	25.831	23.581	-2.620	-10.000%	22.80万	0.00亿	0.000%
2026-07-07	25.551	26.201	27.591	25.301	1.120	4.466%	40.02万	0.00亿	0.000%
2026-07-06	26.651	25.081	26.831	25.011	-0.900	-3.464%	18.39万	0.00亿	0.000%
2026-07-03	26.751	25.981	27.321	25.951	-0.360	-1.367%	19.70万	0.00亿	0.000%
2026-07-02	28.181	26.341	28.431	26.261	-2.110	-7.416%	24.52万	0.00亿	0.000%
2026-07-01	30.871	28.451	30.941	28.061	-2.480	-8.018%	37.09万	0.00亿	0.000%
2026-06-30	28.661	30.931	31.331	28.661	-0.920	-2.888%	43.63万	0.00亿	0.000%
2026-06-29	34.761	31.851	34.761	31.851	-3.540	-10.003%	12.66万	0.00亿	0.000%
2026-06-26	33.911	35.391	36.151	33.211	0.730	2.106%	43.11万	0.00亿	0.000%
2026-06-25	32.811	34.661	35.431	32.401	1.890	5.767%	42.99万	0.00亿	0.000%
2026-06-24	32.851	32.771	33.761	31.991	-0.240	-0.727%	19.28万	0.00亿	0.000%
2026-06-23	34.951	33.011	34.951	32.591	-1.940	-5.551%	25.09万	0.00亿	0.000%
2026-06-22	35.281	34.951	35.291	34.051	-0.090	-0.257%	26.61万	0.00亿	0.000%
2026-06-18	35.511	35.041	36.221	34.651	-0.790	-2.205%	26.72万	0.00亿	0.000%
2026-06-17	36.661	35.831	37.151	35.081	-0.620	-1.701%	32.83万	0.00亿	0.000%
2026-06-16	36.511	36.451	37.331	36.261	-1.230	-3.264%	39.09万	0.00亿	0.000%
2026-06-15	36.901	37.681	37.931	35.521	3.200	9.280%	56.83万	0.00亿	0.000%
2026-06-12	31.651	34.481	34.481	31.411	3.140	10.019%	18.06万	0.00亿	0.000%
2026-06-11	30.821	31.341	31.991	29.961	-0.670	-2.093%	33.00万	0.00亿	0.000%
2026-06-10	35.221	32.011	35.221	32.011	-3.560	-10.008%	30.20万	0.00亿	0.000%
2026-06-09	33.931	35.571	35.911	33.551	2.050	6.116%	36.61万	0.00亿	0.000%
2026-06-08	33.801	33.521	34.811	32.381	-0.390	-1.150%	33.61万	0.00亿	0.000%
2026-06-05	33.151	33.911	35.711	32.971	1.290	3.955%	43.72万	0.00亿	0.000%
2026-06-04	29.311	32.621	32.621	29.201	2.970	10.017%	23.20万	0.00亿	0.000%
2026-06-03	29.951	29.651	30.191	29.061	-0.252	-0.843%	20.19万	0.00亿	0.000%
2026-06-02	30.453	29.903	30.893	28.753	-0.030	-0.100%	26.91万	0.00亿	0.000%
2026-06-01	33.503	29.933	33.553	29.933	-3.340	-10.038%	32.54万	0.00亿	0.000%
2026-05-29	34.753	33.273	35.073	32.853	-1.050	-3.059%	31.87万	0.00亿	0.000%
2026-05-28	30.823	34.323	34.903	30.823	0.670	1.991%	47.58万	0.00亿	0.000%
2026-05-27	32.303	33.653	34.853	31.883	1.550	4.828%	55.12万	0.00亿	0.000%
2026-05-26	28.993	32.103	32.103	28.563	2.930	10.044%	57.84万	0.00亿	0.000%
2026-05-25	28.053	29.173	29.533	27.963	1.570	5.688%	37.91万	0.00亿	0.000%
2026-05-22	25.353	27.603	27.603	25.143	2.520	10.047%	26.26万	0.00亿	0.000%
2026-05-21	25.753	25.083	26.483	25.033	-0.480	-1.878%	15.59万	0.00亿	0.000%
2026-05-20	25.363	25.563	25.973	24.903	0.070	0.275%	11.09万	0.00亿	0.000%
2026-05-19	26.073	25.493	26.303	25.083	-0.560	-2.149%	14.20万	0.00亿	0.000%
2026-05-18	26.693	26.053	27.033	25.723	-0.910	-3.375%	20.30万	0.00亿	0.000%
2026-05-15	26.953	26.963	27.403	26.533	0.090	0.335%	15.86万	0.00亿	0.000%
2026-05-14	27.943	26.873	28.403	26.853	-0.930	-3.345%	18.86万	0.00亿	0.000%
2026-05-13	28.133	27.803	28.573	27.353	-0.340	-1.208%	18.68万	0.00亿	0.000%
2026-05-12	28.803	28.143	29.043	27.763	-0.560	-1.951%	19.71万	0.00亿	0.000%
2026-05-11	29.403	28.703	31.153	28.593	-0.350	-1.205%	31.87万	0.00亿	0.000%
2026-05-08	29.603	29.053	30.453	28.953	-0.920	-3.069%	25.50万	0.00亿	0.000%
2026-05-07	29.123	29.973	30.123	28.723	0.490	1.662%	29.33万	0.00亿	0.000%
2026-05-06	27.513	29.483	29.993	27.073	1.970	7.160%	49.38万	0.00亿	0.000%
2026-04-30	29.823	27.513	29.873	26.953	-1.980	-6.713%	53.73万	0.00亿	0.000%
2026-04-29	32.613	29.493	32.673	29.333	-2.510	-7.843%	69.33万	0.00亿	0.000%
2026-04-28	29.083	32.003	32.003	27.853	2.920	10.040%	44.92万	0.00亿	0.000%
2026-04-27	29.783	29.083	29.953	28.553	-0.840	-2.807%	21.62万	0.00亿	0.000%
2026-04-24	28.723	29.923	30.733	28.683	-0.260	-0.861%	28.30万	0.00亿	0.000%
2026-04-23	29.853	30.183	31.333	28.963	0.800	2.723%	35.79万	0.00亿	0.000%
2026-04-22	30.273	29.383	30.403	29.223	-0.670	-2.229%	22.39万	0.00亿	0.000%
2026-04-21	30.763	30.053	31.023	29.433	-0.630	-2.053%	22.43万	0.00亿	0.000%
2026-04-20	31.263	30.683	31.353	30.273	-0.790	-2.510%	27.99万	0.00亿	0.000%
2026-04-17	32.063	31.473	32.663	31.323	-0.560	-1.748%	27.36万	0.00亿	0.000%
2026-04-16	30.473	32.033	32.433	29.973	2.020	6.730%	43.22万	0.00亿	0.000%
2026-04-15	31.233	30.013	31.373	29.853	-1.530	-4.851%	35.67万	0.00亿	0.000%
2026-04-14	30.793	31.543	32.243	30.333	0.840	2.736%	38.78万	0.00亿	0.000%
2026-04-13	29.853	30.703	31.763	29.513	0.000	0.000%	49.30万	0.00亿	0.000%
2026-04-10	27.353	30.103	30.103	27.063	0.000	0.000%	42.64万	0.00亿	0.000%
2026-04-09	27.583	27.353	27.683	27.243	0.000	0.000%	16.87万	0.00亿	0.000%
2026-04-08	27.853	27.683	27.993	26.853	0.000	0.000%	28.47万	0.00亿	0.000%
2026-04-07	25.723	27.333	27.813	25.613	0.000	0.000%	36.59万	0.00亿	0.000%
2026-04-03	25.173	25.463	26.113	24.293	0.000	0.000%	23.64万	0.00亿	0.000%
2026-04-02	25.152	24.412	25.282	24.282	0.000	0.000%	15.32万	0.00亿	0.000%
2026-04-01	24.912	25.332	26.642	24.652	0.000	0.000%	25.37万	0.00亿	0.000%