裕同科技（002831）历史行情

以下为裕同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	26.230	26.300	26.420	25.140	-0.100	-0.379%	6.86万	0.00亿	0.000%
2026-10-08	27.500	26.400	27.860	26.210	-0.890	-3.261%	7.30万	0.00亿	0.000%
2026-10-07	27.960	27.290	28.330	27.180	-0.530	-1.905%	497.74万	1.37亿	0.697%
2026-10-06	27.960	27.290	28.330	27.180	-0.530	-1.905%	497.74万	1.37亿	0.697%
2026-10-05	27.960	27.290	28.330	27.180	-0.530	-1.905%	497.74万	1.37亿	0.697%
2026-10-02	27.960	27.290	28.330	27.180	-0.530	-1.905%	497.74万	1.37亿	0.697%
2026-10-01	27.960	27.290	28.330	27.180	-0.530	-1.905%	497.74万	1.37亿	0.697%
2026-09-30	27.960	27.290	28.330	27.180	-0.530	-1.905%	4.98万	0.00亿	0.000%
2026-09-29	27.960	27.820	28.070	27.170	0.329	1.197%	4.26万	0.00亿	0.000%
2026-09-28	28.821	27.491	28.831	27.361	-1.370	-4.747%	9.93万	0.00亿	0.000%
2026-09-27	29.100	29.000	29.950	28.880	0.250	0.870%	1,082.95万	3.18亿	1.516%
2026-09-24	28.961	28.861	29.811	28.741	0.250	0.874%	10.83万	0.00亿	0.000%
2026-09-23	28.471	28.611	29.211	28.471	-0.050	-0.174%	7.32万	0.00亿	0.000%
2026-09-22	28.461	28.661	29.351	28.391	0.490	1.739%	9.10万	0.00亿	0.000%
2026-09-21	27.981	28.171	28.361	27.781	0.190	0.679%	6.04万	0.00亿	0.000%
2026-09-18	28.011	27.981	28.361	27.641	0.170	0.611%	8.31万	0.00亿	0.000%
2026-09-17	28.281	27.811	28.561	27.761	-0.510	-1.801%	4.75万	0.00亿	0.000%
2026-09-16	27.691	28.321	28.461	27.461	0.570	2.054%	6.19万	0.00亿	0.000%
2026-09-15	27.961	27.751	28.191	27.561	-0.410	-1.456%	8.90万	0.00亿	0.000%
2026-09-14	28.461	28.161	28.751	27.961	-0.780	-2.695%	10.01万	0.00亿	0.000%
2026-09-11	28.741	28.941	29.161	28.251	-0.090	-0.310%	8.16万	0.00亿	0.000%
2026-09-10	28.961	29.031	29.551	28.681	0.040	0.138%	9.71万	0.00亿	0.000%
2026-09-09	27.991	28.991	29.251	27.991	0.950	3.388%	16.16万	0.00亿	0.000%
2026-09-08	27.631	28.041	28.961	27.631	0.370	1.337%	13.61万	0.00亿	0.000%
2026-09-07	27.221	27.671	27.861	26.611	0.280	1.022%	14.08万	0.00亿	0.000%
2026-09-04	28.201	27.391	28.561	27.091	-0.410	-1.475%	13.40万	0.00亿	0.000%
2026-09-03	26.581	27.801	28.361	26.271	1.360	5.144%	14.27万	0.00亿	0.000%
2026-09-02	25.911	26.441	26.801	25.441	0.270	1.032%	7.49万	0.00亿	0.000%
2026-09-01	26.611	26.171	26.761	26.051	-0.470	-1.764%	7.82万	0.00亿	0.000%
2026-08-31	26.031	26.641	26.891	25.731	0.380	1.447%	12.25万	0.00亿	0.000%
2026-08-28	26.481	26.261	26.741	25.881	-0.430	-1.611%	14.67万	0.00亿	0.000%
2026-08-27	26.221	26.691	27.541	26.031	0.120	0.452%	19.72万	0.00亿	0.000%
2026-08-26	26.171	26.571	26.841	25.361	1.580	6.322%	16.91万	0.00亿	0.000%
2026-08-25	24.751	24.991	25.321	24.421	-0.120	-0.478%	7.01万	0.00亿	0.000%
2026-08-24	25.421	25.111	25.591	24.661	-0.280	-1.103%	5.23万	0.00亿	0.000%
2026-08-21	25.211	25.391	25.661	25.121	-0.020	-0.079%	5.92万	0.00亿	0.000%
2026-08-20	25.791	25.411	26.031	25.191	-0.070	-0.275%	5.68万	0.00亿	0.000%
2026-08-19	26.781	25.481	26.851	25.461	-1.680	-6.185%	10.77万	0.00亿	0.000%
2026-08-18	28.031	27.161	28.061	26.851	-0.880	-3.138%	9.22万	0.00亿	0.000%
2026-08-17	26.911	28.041	28.571	26.461	1.140	4.238%	15.17万	0.00亿	0.000%
2026-08-14	27.591	26.901	27.841	26.421	-0.690	-2.501%	14.76万	0.00亿	0.000%
2026-08-13	28.221	27.591	28.561	27.561	-0.390	-1.394%	6.17万	0.00亿	0.000%
2026-08-12	27.621	27.981	28.381	27.351	0.340	1.230%	8.60万	0.00亿	0.000%
2026-08-11	28.081	27.641	28.561	27.521	-0.520	-1.847%	8.41万	0.00亿	0.000%
2026-08-10	28.381	28.161	28.811	27.801	-0.230	-0.810%	10.35万	0.00亿	0.000%
2026-08-07	28.711	28.391	29.661	27.921	-0.570	-1.968%	10.88万	0.00亿	0.000%
2026-08-06	28.061	28.961	28.961	27.161	1.140	4.098%	11.45万	0.00亿	0.000%
2026-08-05	27.061	27.821	28.041	26.861	0.580	2.129%	9.90万	0.00亿	0.000%
2026-08-04	26.121	27.241	27.611	25.901	1.150	4.408%	11.21万	0.00亿	0.000%
2026-08-03	26.091	26.091	26.561	25.381	-0.060	-0.229%	6.85万	0.00亿	0.000%
2026-07-31	25.961	26.151	27.211	25.961	0.930	3.687%	10.35万	0.00亿	0.000%
2026-07-30	25.861	25.221	26.121	24.781	-0.900	-3.446%	12.53万	0.00亿	0.000%
2026-07-29	25.661	26.121	26.611	25.211	0.510	1.991%	9.71万	0.00亿	0.000%
2026-07-28	26.871	25.611	27.161	25.451	-1.750	-6.396%	10.80万	0.00亿	0.000%
2026-07-27	26.971	27.361	27.441	26.311	0.400	1.484%	11.01万	0.00亿	0.000%
2026-07-24	26.861	26.961	27.411	26.401	-0.230	-0.846%	8.79万	0.00亿	0.000%
2026-07-23	26.661	27.191	27.851	26.481	0.930	3.541%	9.42万	0.00亿	0.000%
2026-07-22	26.991	26.261	27.391	26.111	-0.770	-2.849%	8.46万	0.00亿	0.000%
2026-07-21	25.431	27.031	27.181	25.431	1.610	6.333%	13.84万	0.00亿	0.000%
2026-07-20	25.211	25.421	26.211	24.731	0.560	2.253%	19.12万	0.00亿	0.000%
2026-07-17	27.091	24.861	27.181	24.321	-2.180	-8.062%	20.13万	0.00亿	0.000%
2026-07-16	27.641	27.041	28.061	26.911	-1.100	-3.909%	8.84万	0.00亿	0.000%
2026-07-15	27.631	28.141	28.161	27.381	0.670	2.439%	9.04万	0.00亿	0.000%
2026-07-14	26.681	27.471	27.851	26.461	0.620	2.309%	11.35万	0.00亿	0.000%
2026-07-13	28.451	26.851	28.751	26.781	-1.940	-6.738%	14.94万	0.00亿	0.000%
2026-07-10	29.561	28.791	30.321	28.781	-0.760	-2.572%	9.61万	0.00亿	0.000%
2026-07-09	29.851	29.551	30.191	28.621	-0.020	-0.068%	10.50万	0.00亿	0.000%
2026-07-08	30.791	29.571	30.961	29.501	-1.070	-3.492%	9.46万	0.00亿	0.000%
2026-07-07	30.321	30.641	30.741	29.761	0.160	0.525%	12.20万	0.00亿	0.000%
2026-07-06	31.271	30.481	32.111	30.371	-0.790	-2.526%	16.27万	0.00亿	0.000%
2026-07-03	31.871	31.271	32.011	31.091	-0.600	-1.883%	16.43万	0.00亿	0.000%
2026-07-02	34.581	31.871	34.861	31.641	-3.300	-9.383%	31.56万	0.00亿	0.000%
2026-07-01	35.601	35.171	37.011	34.841	-0.250	-0.706%	18.98万	0.00亿	0.000%
2026-06-30	35.711	35.421	36.291	34.861	0.010	0.028%	16.71万	0.00亿	0.000%
2026-06-29	36.061	35.411	37.251	34.071	-0.400	-1.117%	23.12万	0.00亿	0.000%
2026-06-26	35.061	35.811	37.001	34.491	0.060	0.168%	16.74万	0.00亿	0.000%
2026-06-25	37.661	35.751	38.051	35.571	-2.210	-5.822%	22.68万	0.00亿	0.000%
2026-06-24	34.761	37.961	38.321	34.181	2.360	6.629%	25.25万	0.00亿	0.000%
2026-06-23	34.051	35.601	36.241	33.501	2.170	6.491%	33.75万	0.00亿	0.000%
2026-06-22	31.871	33.431	33.861	30.961	1.240	3.852%	27.42万	0.00亿	0.000%
2026-06-18	30.711	32.191	32.191	30.561	1.430	4.649%	16.64万	0.00亿	0.000%
2026-06-17	29.771	30.761	31.311	29.391	0.100	0.326%	17.79万	0.00亿	0.000%
2026-06-16	30.061	30.661	30.761	29.781	0.300	0.988%	13.46万	0.00亿	0.000%
2026-06-15	30.131	30.361	31.061	29.611	0.840	2.845%	20.96万	0.00亿	0.000%
2026-06-12	30.321	29.521	30.361	28.971	-0.760	-2.510%	25.10万	0.00亿	0.000%
2026-06-11	28.221	30.281	30.901	28.221	2.200	7.834%	35.80万	0.00亿	0.000%
2026-06-10	28.461	28.081	28.461	27.081	-0.510	-1.784%	12.73万	0.00亿	0.000%
2026-06-09	27.311	28.591	29.591	27.191	1.330	4.879%	20.48万	0.00亿	0.000%
2026-06-08	26.121	27.261	27.861	26.121	0.520	1.945%	17.50万	0.00亿	0.000%
2026-06-05	28.281	26.741	28.631	26.361	-1.490	-5.278%	17.81万	0.00亿	0.000%
2026-06-04	28.601	28.231	29.001	28.061	-0.353	-1.235%	8.55万	0.00亿	0.000%
2026-06-03	28.348	28.584	28.820	27.927	-0.007	-0.024%	10.12万	0.00亿	0.000%
2026-06-02	27.370	28.591	29.141	27.234	1.221	4.461%	14.05万	0.00亿	0.000%
2026-06-01	27.712	27.370	27.712	26.091	0.544	2.028%	12.63万	0.00亿	0.000%
2026-05-29	27.734	26.826	28.084	26.655	-0.894	-3.225%	7.29万	0.00亿	0.000%
2026-05-28	28.048	27.720	28.241	26.734	-0.328	-1.169%	10.52万	0.00亿	0.000%
2026-05-27	27.491	28.048	28.713	27.162	0.278	1.001%	13.80万	0.00亿	0.000%
2026-05-26	27.863	27.770	28.048	26.369	-0.671	-2.359%	25.11万	0.00亿	0.000%
2026-05-25	29.677	28.441	29.692	27.227	-1.215	-4.097%	25.80万	0.00亿	0.000%
2026-05-22	30.956	29.656	31.585	29.549	-1.322	-4.268%	23.80万	0.00亿	0.000%
2026-05-21	31.099	30.978	33.228	30.728	-0.114	-0.367%	21.23万	0.00亿	0.000%
2026-05-20	31.578	31.092	31.871	30.156	-0.093	-0.298%	12.17万	0.00亿	0.000%
2026-05-19	28.298	31.185	31.185	28.098	2.901	10.257%	17.61万	0.00亿	0.000%
2026-05-18	28.727	28.284	29.427	27.863	-0.636	-2.199%	12.07万	0.00亿	0.000%
2026-05-15	28.977	28.920	29.434	28.413	-0.236	-0.809%	8.27万	0.00亿	0.000%
2026-05-14	30.228	29.156	30.692	29.156	-1.179	-3.887%	9.11万	0.00亿	0.000%
2026-05-13	30.235	30.335	30.871	29.620	-0.400	-1.301%	15.11万	0.00亿	0.000%
2026-05-12	28.663	30.735	31.356	28.277	2.065	7.203%	18.70万	0.00亿	0.000%
2026-05-11	28.584	28.670	29.584	27.791	0.372	1.315%	17.92万	0.00亿	0.000%
2026-05-08	27.762	28.298	28.298	26.562	1.086	3.991%	16.10万	0.00亿	0.000%
2026-05-07	26.369	27.212	27.762	26.083	1.093	4.185%	17.43万	0.00亿	0.000%
2026-05-06	26.298	26.119	26.548	25.190	-0.207	-0.786%	16.26万	0.00亿	0.000%
2026-04-30	26.941	26.326	27.277	25.619	-0.558	-2.076%	12.54万	0.00亿	0.000%
2026-04-29	26.355	26.884	26.977	25.433	0.586	2.228%	9.98万	0.00亿	0.000%
2026-04-28	26.062	26.298	27.462	25.905	0.229	0.878%	14.92万	0.00亿	0.000%
2026-04-27	25.840	26.069	26.562	25.619	0.307	1.192%	8.78万	0.00亿	0.000%
2026-04-24	25.862	25.762	26.291	25.583	-0.236	-0.908%	8.18万	0.00亿	0.000%
2026-04-23	26.434	25.998	26.705	25.490	-0.550	-2.072%	8.71万	0.00亿	0.000%
2026-04-22	26.576	26.548	26.834	26.212	-0.028	-0.105%	9.02万	0.00亿	0.000%
2026-04-21	25.512	26.576	26.891	24.955	0.964	3.764%	14.80万	0.00亿	0.000%
2026-04-20	25.626	25.612	26.476	25.183	0.143	0.561%	13.28万	0.00亿	0.000%
2026-04-17	25.212	25.469	26.691	25.055	0.214	0.847%	12.51万	0.00亿	0.000%
2026-04-16	25.190	25.255	25.633	25.019	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-15	25.583	25.255	25.790	25.083	-0.364	-1.421%	7.99万	0.00亿	0.000%
2026-04-14	26.226	25.619	26.534	25.433	-0.350	-1.348%	12.15万	0.00亿	0.000%
2026-04-13	25.941	25.969	26.641	25.369	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-10	27.019	26.191	27.084	26.098	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-09	25.712	26.476	27.791	25.147	0.000	0.000%	21.30万	0.00亿	0.000%
2026-04-08	25.069	25.783	26.012	24.662	0.000	0.000%	21.54万	0.00亿	0.000%
2026-04-07	24.454	24.469	24.897	23.868	0.000	0.000%	19.88万	0.00亿	0.000%
2026-04-03	22.782	24.504	24.504	22.561	0.000	0.000%	21.92万	0.00亿	0.000%
2026-04-02	22.775	22.211	22.854	22.011	0.000	0.000%	7.84万	0.00亿	0.000%
2026-04-01	22.743	22.872	23.508	22.607	0.000	0.000%	11.16万	0.00亿	0.000%