赢合科技（300457）历史行情

以下为赢合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	21.780	22.720	23.200	21.750	0.820	3.744%	32.78万	0.00亿	0.000%
2026-10-08	21.430	21.900	22.340	21.380	0.540	2.528%	24.33万	0.00亿	0.000%
2026-10-07	21.250	21.360	21.740	20.900	0.260	1.232%	1,504.95万	3.22亿	2.338%
2026-10-06	21.250	21.360	21.740	20.900	0.260	1.232%	1,504.95万	3.22亿	2.338%
2026-10-05	21.250	21.360	21.740	20.900	0.260	1.232%	1,504.95万	3.22亿	2.338%
2026-10-02	21.250	21.360	21.740	20.900	0.260	1.232%	1,504.95万	3.22亿	2.338%
2026-10-01	21.250	21.360	21.740	20.900	0.260	1.232%	1,504.95万	3.22亿	2.338%
2026-09-30	21.250	21.360	21.740	20.900	0.260	1.232%	15.05万	0.00亿	0.000%
2026-09-29	20.700	21.100	21.280	20.460	0.830	4.095%	14.44万	0.00亿	0.000%
2026-09-28	20.870	20.270	20.940	20.080	-0.600	-2.875%	7.87万	0.00亿	0.000%
2026-09-27	21.150	20.870	21.450	20.810	-0.380	-1.788%	786.75万	1.66亿	1.222%
2026-09-24	21.150	20.870	21.450	20.810	-0.380	-1.788%	7.87万	0.00亿	0.000%
2026-09-23	21.110	21.250	21.400	21.000	0.100	0.473%	14.32万	0.00亿	0.000%
2026-09-22	21.530	21.150	21.690	21.030	-0.370	-1.719%	10.97万	0.00亿	0.000%
2026-09-21	21.950	21.520	22.130	21.450	-0.650	-2.932%	14.58万	0.00亿	0.000%
2026-09-18	21.130	22.170	22.410	21.130	1.170	5.571%	15.19万	0.00亿	0.000%
2026-09-17	21.110	21.000	21.250	20.900	-0.220	-1.037%	5.81万	0.00亿	0.000%
2026-09-16	20.810	21.220	21.330	20.420	0.290	1.386%	9.93万	0.00亿	0.000%
2026-09-15	20.500	20.930	21.280	20.410	0.420	2.048%	9.55万	0.00亿	0.000%
2026-09-14	20.000	20.510	20.690	19.980	0.400	1.989%	6.43万	0.00亿	0.000%
2026-09-11	20.490	20.110	20.540	19.820	-0.600	-2.897%	9.16万	0.00亿	0.000%
2026-09-10	20.780	20.710	20.950	20.490	-0.180	-0.862%	5.52万	0.00亿	0.000%
2026-09-09	21.030	20.890	21.230	20.710	-0.220	-1.042%	6.68万	0.00亿	0.000%
2026-09-08	21.540	21.110	21.670	21.080	-0.450	-2.087%	8.14万	0.00亿	0.000%
2026-09-07	21.530	21.560	22.150	21.260	0.020	0.093%	11.42万	0.00亿	0.000%
2026-09-04	21.260	21.540	21.910	21.240	0.300	1.412%	12.65万	0.00亿	0.000%
2026-09-03	20.940	21.240	21.390	20.860	0.360	1.724%	7.79万	0.00亿	0.000%
2026-09-02	21.200	20.880	21.330	20.780	-0.520	-2.430%	7.78万	0.00亿	0.000%
2026-09-01	21.240	21.400	21.540	21.110	0.150	0.706%	10.07万	0.00亿	0.000%
2026-08-31	21.150	21.250	21.470	20.930	-0.100	-0.468%	10.95万	0.00亿	0.000%
2026-08-28	21.350	21.350	21.520	21.250	-0.090	-0.420%	9.10万	0.00亿	0.000%
2026-08-27	21.400	21.440	21.660	21.190	0.000	0.000%	14.76万	0.00亿	0.000%
2026-08-26	20.830	21.440	21.710	20.780	0.620	2.978%	20.18万	0.00亿	0.000%
2026-08-25	21.500	20.820	21.630	20.600	-0.440	-2.070%	19.16万	0.00亿	0.000%
2026-08-24	20.500	21.260	21.650	20.490	1.310	6.566%	31.51万	0.00亿	0.000%
2026-08-21	19.810	19.950	20.270	19.570	0.030	0.151%	7.83万	0.00亿	0.000%
2026-08-20	19.950	19.920	20.180	19.800	0.210	1.065%	7.27万	0.00亿	0.000%
2026-08-19	20.200	19.710	20.410	19.710	-0.656	-3.221%	9.70万	0.00亿	0.000%
2026-08-18	20.456	20.366	20.766	20.196	-0.190	-0.924%	8.16万	0.00亿	0.000%
2026-08-17	20.306	20.556	20.596	20.016	0.250	1.231%	8.10万	0.00亿	0.000%
2026-08-14	20.466	20.306	20.716	20.156	-0.170	-0.830%	9.15万	0.00亿	0.000%
2026-08-13	21.166	20.476	21.206	20.436	-0.740	-3.488%	14.27万	0.00亿	0.000%
2026-08-12	20.226	21.216	21.886	20.166	0.990	4.895%	24.42万	0.00亿	0.000%
2026-08-11	20.296	20.226	20.566	20.116	-0.110	-0.541%	7.32万	0.00亿	0.000%
2026-08-10	19.966	20.336	20.456	19.936	0.300	1.497%	8.73万	0.00亿	0.000%
2026-08-07	20.126	20.036	20.416	19.866	-0.100	-0.497%	10.34万	0.00亿	0.000%
2026-08-06	20.426	20.136	20.956	20.046	-0.400	-1.948%	11.82万	0.00亿	0.000%
2026-08-05	20.306	20.536	20.746	20.276	0.160	0.785%	9.35万	0.00亿	0.000%
2026-08-04	20.306	20.376	20.436	20.156	0.050	0.246%	10.15万	0.00亿	0.000%
2026-08-03	20.556	20.326	20.596	19.826	-0.320	-1.550%	11.93万	0.00亿	0.000%
2026-07-31	20.126	20.646	21.036	20.116	0.340	1.674%	18.41万	0.00亿	0.000%
2026-07-30	19.276	20.306	20.466	19.276	0.840	4.315%	17.89万	0.00亿	0.000%
2026-07-29	19.016	19.466	19.596	18.586	0.430	2.259%	13.40万	0.00亿	0.000%
2026-07-28	18.806	19.036	19.396	18.756	0.030	0.158%	12.66万	0.00亿	0.000%
2026-07-27	18.386	19.006	19.186	18.316	0.900	4.971%	13.79万	0.00亿	0.000%
2026-07-24	18.096	18.106	18.446	17.856	-0.120	-0.658%	9.85万	0.00亿	0.000%
2026-07-23	17.716	18.226	18.296	17.686	0.550	3.112%	9.73万	0.00亿	0.000%
2026-07-22	18.186	17.676	18.226	17.646	-0.500	-2.751%	10.06万	0.00亿	0.000%
2026-07-21	17.526	18.176	18.366	17.526	0.610	3.473%	13.90万	0.00亿	0.000%
2026-07-20	17.656	17.566	18.146	17.046	-0.120	-0.679%	14.78万	0.00亿	0.000%
2026-07-17	18.426	17.686	18.756	17.596	-0.880	-4.740%	12.28万	0.00亿	0.000%
2026-07-16	18.416	18.566	18.886	18.196	0.040	0.216%	8.05万	0.00亿	0.000%
2026-07-15	18.756	18.526	19.016	18.386	-0.150	-0.803%	8.33万	0.00亿	0.000%
2026-07-14	18.526	18.676	18.676	18.136	0.250	1.357%	9.84万	0.00亿	0.000%
2026-07-13	19.516	18.426	19.696	18.416	-1.190	-6.066%	12.55万	0.00亿	0.000%
2026-07-10	19.916	19.616	20.156	19.606	-0.330	-1.654%	10.33万	0.00亿	0.000%
2026-07-09	20.216	19.946	20.366	19.326	-0.280	-1.384%	13.38万	0.00亿	0.000%
2026-07-08	20.546	20.226	21.166	20.006	-0.440	-2.129%	10.43万	0.00亿	0.000%
2026-07-07	20.816	20.666	21.286	20.496	-0.180	-0.863%	7.60万	0.00亿	0.000%
2026-07-06	21.116	20.846	21.496	20.846	-0.340	-1.605%	9.48万	0.00亿	0.000%
2026-07-03	20.976	21.186	21.506	20.806	0.300	1.436%	9.57万	0.00亿	0.000%
2026-07-02	21.136	20.886	21.576	20.766	-0.470	-2.201%	11.62万	0.00亿	0.000%
2026-07-01	20.966	21.356	21.666	20.726	0.360	1.715%	12.63万	0.00亿	0.000%
2026-06-30	20.216	20.996	21.396	19.946	0.780	3.858%	11.94万	0.00亿	0.000%
2026-06-29	20.576	20.216	20.866	19.996	-0.250	-1.222%	11.92万	0.00亿	0.000%
2026-06-26	21.526	20.466	21.586	20.466	-1.060	-4.924%	15.67万	0.00亿	0.000%
2026-06-25	21.726	21.526	22.006	21.366	-0.390	-1.780%	13.09万	0.00亿	0.000%
2026-06-24	22.086	21.916	22.416	21.526	-0.150	-0.680%	12.97万	0.00亿	0.000%
2026-06-23	23.256	22.066	23.366	21.986	-1.460	-6.206%	18.17万	0.00亿	0.000%
2026-06-22	23.116	23.526	23.566	22.116	0.130	0.556%	22.24万	0.00亿	0.000%
2026-06-18	24.926	23.396	24.986	23.176	-1.550	-6.213%	30.43万	0.00亿	0.000%
2026-06-17	24.916	24.946	25.606	24.746	-0.340	-1.345%	15.19万	0.00亿	0.000%
2026-06-16	24.316	25.286	25.576	24.146	0.850	3.478%	18.23万	0.00亿	0.000%
2026-06-15	23.266	24.436	24.486	23.096	1.360	5.894%	17.96万	0.00亿	0.000%
2026-06-12	23.106	23.076	23.446	22.856	0.300	1.317%	13.11万	0.00亿	0.000%
2026-06-11	23.116	22.776	23.326	22.696	-0.480	-2.064%	9.03万	0.00亿	0.000%
2026-06-10	24.076	23.256	24.266	22.936	-1.060	-4.359%	13.17万	0.00亿	0.000%
2026-06-09	23.926	24.316	24.476	23.406	0.670	2.833%	12.79万	0.00亿	0.000%
2026-06-08	24.076	23.646	24.526	23.386	-1.100	-4.445%	14.19万	0.00亿	0.000%
2026-06-05	24.666	24.746	25.416	23.726	0.150	0.610%	18.96万	0.00亿	0.000%
2026-06-04	24.806	24.596	25.486	24.106	-0.400	-1.600%	15.62万	0.00亿	0.000%
2026-06-03	25.506	24.996	25.966	24.766	-0.580	-2.268%	15.21万	0.00亿	0.000%
2026-06-02	26.356	25.576	26.576	25.116	-0.780	-2.959%	17.34万	0.00亿	0.000%
2026-06-01	27.266	26.356	28.116	26.326	-0.680	-2.515%	19.21万	0.00亿	0.000%
2026-05-29	28.126	27.036	28.466	26.836	-1.160	-4.114%	23.03万	0.00亿	0.000%
2026-05-28	27.396	28.196	28.616	26.916	0.680	2.471%	25.89万	0.00亿	0.000%
2026-05-27	27.516	27.516	28.386	27.116	-0.250	-0.900%	19.68万	0.00亿	0.000%
2026-05-26	28.036	27.766	28.456	27.386	-0.450	-1.595%	20.66万	0.00亿	0.000%
2026-05-25	29.406	28.216	29.516	27.746	-1.200	-4.079%	29.82万	0.00亿	0.000%
2026-05-22	27.846	29.416	29.806	27.496	1.870	6.789%	35.10万	0.00亿	0.000%
2026-05-21	28.926	27.546	29.196	27.436	-1.360	-4.705%	24.67万	0.00亿	0.000%
2026-05-20	27.686	28.906	29.266	27.236	0.990	3.546%	30.06万	0.00亿	0.000%
2026-05-19	27.696	27.916	28.046	27.056	0.140	0.504%	14.02万	0.00亿	0.000%
2026-05-18	27.536	27.776	28.266	27.156	0.030	0.108%	13.85万	0.00亿	0.000%
2026-05-15	27.576	27.746	28.416	27.466	0.130	0.471%	15.85万	0.00亿	0.000%
2026-05-14	28.636	27.616	28.706	27.616	-1.020	-3.562%	18.32万	0.00亿	0.000%
2026-05-13	28.876	28.636	28.946	28.136	-0.530	-1.817%	22.70万	0.00亿	0.000%
2026-05-12	28.506	29.166	29.716	27.576	0.740	2.603%	33.85万	0.00亿	0.000%
2026-05-11	28.426	28.426	28.886	27.996	0.010	0.035%	20.68万	0.00亿	0.000%
2026-05-08	28.766	28.416	29.506	28.356	-0.530	-1.831%	21.10万	0.00亿	0.000%
2026-05-07	29.216	28.946	29.326	28.706	-0.460	-1.564%	19.97万	0.00亿	0.000%
2026-05-06	28.956	29.406	29.546	28.856	0.500	1.730%	28.86万	0.00亿	0.000%
2026-04-30	28.706	28.906	29.276	28.426	0.150	0.522%	22.21万	0.00亿	0.000%
2026-04-29	26.916	28.756	29.016	26.616	1.740	6.441%	27.94万	0.00亿	0.000%
2026-04-28	27.896	27.016	28.096	26.876	-0.960	-3.432%	18.32万	0.00亿	0.000%
2026-04-27	26.646	27.976	28.236	26.176	-0.580	-2.031%	24.95万	0.00亿	0.000%
2026-04-24	27.926	28.556	28.746	27.926	0.460	1.637%	16.11万	0.00亿	0.000%
2026-04-23	28.376	28.096	28.546	27.836	-0.450	-1.576%	13.41万	0.00亿	0.000%
2026-04-22	28.326	28.546	28.856	28.266	-0.020	-0.070%	12.22万	0.00亿	0.000%
2026-04-21	28.456	28.566	28.996	28.046	0.120	0.422%	17.59万	0.00亿	0.000%
2026-04-20	28.616	28.446	28.916	28.346	-0.250	-0.871%	14.80万	0.00亿	0.000%
2026-04-17	27.796	28.696	29.016	27.766	0.760	2.721%	21.42万	0.00亿	0.000%
2026-04-16	27.736	27.936	28.336	27.536	0.410	1.490%	15.26万	0.00亿	0.000%
2026-04-15	28.536	27.526	28.566	27.466	-1.040	-3.641%	17.69万	0.00亿	0.000%
2026-04-14	27.876	28.566	28.586	27.636	0.690	2.475%	18.97万	0.00亿	0.000%
2026-04-13	27.706	27.876	28.146	27.616	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-10	27.096	27.816	28.266	27.086	0.000	0.000%	21.29万	0.00亿	0.000%
2026-04-09	26.606	27.226	27.306	26.446	0.000	0.000%	15.03万	0.00亿	0.000%
2026-04-08	26.726	26.846	26.956	26.366	0.000	0.000%	14.67万	0.00亿	0.000%
2026-04-07	25.636	26.216	26.316	25.616	0.000	0.000%	14.29万	0.00亿	0.000%
2026-04-03	26.166	25.516	26.316	25.396	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-02	26.156	26.266	26.646	25.936	0.000	0.000%	13.05万	0.00亿	0.000%
2026-04-01	26.396	26.256	26.566	25.776	0.000	0.000%	17.09万	0.00亿	0.000%