雄帝科技（300546）历史行情

以下为雄帝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	16.700	17.430	17.500	16.160	0.720	4.309%	5.77万	0.00亿	0.000%
2026-10-08	16.700	16.710	17.040	16.570	-0.030	-0.179%	2.29万	0.00亿	0.000%
2026-10-07	16.830	16.740	16.920	16.560	-0.040	-0.238%	203.11万	0.34亿	1.472%
2026-10-06	16.830	16.740	16.920	16.560	-0.040	-0.238%	203.11万	0.34亿	1.472%
2026-10-05	16.830	16.740	16.920	16.560	-0.040	-0.238%	203.11万	0.34亿	1.472%
2026-10-02	16.830	16.740	16.920	16.560	-0.040	-0.238%	203.11万	0.34亿	1.472%
2026-10-01	16.830	16.740	16.920	16.560	-0.040	-0.238%	203.11万	0.34亿	1.472%
2026-09-30	16.830	16.740	16.920	16.560	-0.040	-0.238%	2.03万	0.00亿	0.000%
2026-09-29	16.430	16.780	16.940	16.260	0.310	1.882%	3.15万	0.00亿	0.000%
2026-09-28	16.620	16.470	16.680	16.260	-0.180	-1.081%	2.80万	0.00亿	0.000%
2026-09-27	16.550	16.650	16.860	16.550	-0.180	-1.070%	213.46万	0.36亿	1.547%
2026-09-24	16.550	16.650	16.860	16.550	-0.180	-1.070%	2.13万	0.00亿	0.000%
2026-09-23	17.200	16.830	17.320	16.690	-0.480	-2.773%	4.57万	0.00亿	0.000%
2026-09-22	17.260	17.310	17.550	17.180	0.010	0.058%	4.44万	0.00亿	0.000%
2026-09-21	17.060	17.300	17.380	16.880	0.490	2.915%	5.63万	0.00亿	0.000%
2026-09-18	16.800	16.810	17.040	16.660	0.180	1.082%	3.16万	0.00亿	0.000%
2026-09-17	16.450	16.630	16.710	16.420	-0.010	-0.060%	3.70万	0.00亿	0.000%
2026-09-16	17.210	16.640	17.300	16.360	0.340	2.086%	5.54万	0.00亿	0.000%
2026-09-15	16.790	16.300	16.910	16.290	-0.400	-2.395%	3.44万	0.00亿	0.000%
2026-09-14	16.500	16.700	16.840	16.500	0.100	0.602%	3.37万	0.00亿	0.000%
2026-09-11	16.890	16.600	16.930	16.340	-0.440	-2.582%	4.54万	0.00亿	0.000%
2026-09-10	17.440	17.040	17.440	17.000	-0.520	-2.961%	4.74万	0.00亿	0.000%
2026-09-09	17.790	17.560	17.890	17.410	-0.350	-1.954%	7.18万	0.00亿	0.000%
2026-09-08	17.860	17.910	18.300	17.620	-0.080	-0.445%	9.12万	0.00亿	0.000%
2026-09-07	18.500	17.990	18.670	17.950	-0.800	-4.258%	14.52万	0.00亿	0.000%
2026-09-04	18.990	18.790	20.550	18.630	0.370	2.009%	21.59万	0.00亿	0.000%
2026-09-03	18.700	18.420	19.110	18.400	-0.290	-1.550%	10.51万	0.00亿	0.000%
2026-09-02	18.200	18.710	19.040	17.800	0.230	1.245%	14.52万	0.00亿	0.000%
2026-09-01	17.460	18.480	18.830	17.440	1.070	6.146%	15.96万	0.00亿	0.000%
2026-08-31	17.000	17.410	17.520	16.860	-0.280	-1.583%	9.40万	0.00亿	0.000%
2026-08-28	18.280	17.690	18.500	17.600	-0.580	-3.175%	12.61万	0.00亿	0.000%
2026-08-27	18.220	18.270	19.650	17.930	-0.170	-0.922%	17.67万	0.00亿	0.000%
2026-08-26	18.360	18.440	18.900	17.930	-0.100	-0.539%	17.45万	0.00亿	0.000%
2026-08-25	18.280	18.540	20.190	18.000	-0.750	-3.888%	23.23万	0.00亿	0.000%
2026-08-24	17.640	19.290	19.500	17.380	1.470	8.249%	22.10万	0.00亿	0.000%
2026-08-21	16.700	17.820	19.300	16.700	1.130	6.771%	17.54万	0.00亿	0.000%
2026-08-20	16.000	16.690	17.300	15.850	0.830	5.233%	9.17万	0.00亿	0.000%
2026-08-19	16.350	15.860	16.540	15.860	-1.020	-6.043%	4.41万	0.00亿	0.000%
2026-08-18	16.320	16.880	17.600	15.860	0.550	3.368%	7.77万	0.00亿	0.000%
2026-08-17	16.030	16.330	16.340	15.800	0.230	1.429%	3.33万	0.00亿	0.000%
2026-08-14	16.020	16.100	16.290	15.930	0.030	0.187%	3.12万	0.00亿	0.000%
2026-08-13	16.440	16.070	16.540	16.060	-0.350	-2.132%	4.45万	0.00亿	0.000%
2026-08-12	16.400	16.420	16.540	16.250	0.030	0.183%	3.73万	0.00亿	0.000%
2026-08-11	16.610	16.390	16.670	16.290	-0.370	-2.208%	4.87万	0.00亿	0.000%
2026-08-10	16.250	16.760	16.770	16.200	0.160	0.964%	7.26万	0.00亿	0.000%
2026-08-07	17.400	16.600	17.420	16.210	-0.990	-5.628%	13.98万	0.00亿	0.000%
2026-08-06	15.680	17.590	18.490	15.680	1.620	10.144%	18.25万	0.00亿	0.000%
2026-08-05	15.800	15.970	16.220	15.770	0.140	0.884%	4.64万	0.00亿	0.000%
2026-08-04	15.800	15.830	16.130	15.720	0.130	0.828%	3.38万	0.00亿	0.000%
2026-08-03	15.720	15.700	15.890	15.600	-0.140	-0.884%	3.11万	0.00亿	0.000%
2026-07-31	15.310	15.840	15.990	15.300	0.260	1.669%	5.20万	0.00亿	0.000%
2026-07-30	16.210	15.580	16.250	15.450	-0.590	-3.649%	7.80万	0.00亿	0.000%
2026-07-29	16.050	16.170	16.320	15.820	0.030	0.186%	8.42万	0.00亿	0.000%
2026-07-28	14.850	16.140	17.330	14.700	1.140	7.600%	15.60万	0.00亿	0.000%
2026-07-27	13.620	15.000	15.180	13.570	1.350	9.890%	9.97万	0.00亿	0.000%
2026-07-24	14.040	13.650	14.140	13.650	-0.530	-3.738%	2.48万	0.00亿	0.000%
2026-07-23	14.030	14.180	14.210	13.760	0.150	1.069%	3.14万	0.00亿	0.000%
2026-07-22	14.300	14.030	14.490	13.910	-0.570	-3.904%	5.30万	0.00亿	0.000%
2026-07-21	14.340	14.600	14.730	14.100	0.250	1.742%	6.06万	0.00亿	0.000%
2026-07-20	14.210	14.350	14.800	14.040	0.130	0.914%	3.84万	0.00亿	0.000%
2026-07-17	14.730	14.220	14.880	14.020	-0.510	-3.462%	3.78万	0.00亿	0.000%
2026-07-16	14.320	14.730	14.910	14.230	0.210	1.446%	3.13万	0.00亿	0.000%
2026-07-15	14.240	14.520	14.750	14.200	0.230	1.610%	2.38万	0.00亿	0.000%
2026-07-14	14.320	14.290	14.350	13.830	0.150	1.061%	2.42万	0.00亿	0.000%
2026-07-13	14.810	14.140	14.950	14.120	-0.680	-4.588%	3.15万	0.00亿	0.000%
2026-07-10	14.610	14.820	15.220	14.400	0.240	1.646%	4.00万	0.00亿	0.000%
2026-07-09	14.680	14.580	14.780	14.130	-0.100	-0.681%	3.10万	0.00亿	0.000%
2026-07-08	14.600	14.680	14.770	14.320	0.090	0.617%	2.81万	0.00亿	0.000%
2026-07-07	15.000	14.590	15.030	14.480	-0.410	-2.733%	2.86万	0.00亿	0.000%
2026-07-06	15.310	15.000	15.470	14.950	-0.310	-2.025%	2.21万	0.00亿	0.000%
2026-07-03	15.120	15.310	15.440	15.060	0.230	1.525%	2.63万	0.00亿	0.000%
2026-07-02	15.470	15.080	15.730	15.060	-0.440	-2.835%	3.36万	0.00亿	0.000%
2026-07-01	15.170	15.520	15.730	15.010	0.360	2.375%	4.25万	0.00亿	0.000%
2026-06-30	14.930	15.160	15.210	14.610	0.210	1.405%	3.16万	0.00亿	0.000%
2026-06-29	15.160	14.950	15.250	14.610	-0.210	-1.385%	4.34万	0.00亿	0.000%
2026-06-26	15.700	15.160	15.730	15.110	-0.640	-4.051%	3.97万	0.00亿	0.000%
2026-06-25	16.080	15.800	16.180	15.630	-0.400	-2.469%	4.06万	0.00亿	0.000%
2026-06-24	16.770	16.200	16.970	15.840	-0.800	-4.706%	5.95万	0.00亿	0.000%
2026-06-23	16.620	17.000	17.240	16.620	0.250	1.493%	5.79万	0.00亿	0.000%
2026-06-22	16.200	16.750	16.820	15.730	0.480	2.950%	5.50万	0.00亿	0.000%
2026-06-18	16.460	16.270	16.640	16.190	-0.330	-1.988%	3.29万	0.00亿	0.000%
2026-06-17	16.660	16.600	17.030	16.280	-0.200	-1.190%	5.48万	0.00亿	0.000%
2026-06-16	16.440	16.800	16.850	16.080	0.260	1.572%	3.83万	0.00亿	0.000%
2026-06-15	16.200	16.540	16.880	16.190	0.370	2.288%	3.73万	0.00亿	0.000%
2026-06-12	16.190	16.170	16.380	15.870	0.220	1.379%	2.93万	0.00亿	0.000%
2026-06-11	16.080	15.950	16.310	15.660	-0.390	-2.387%	3.04万	0.00亿	0.000%
2026-06-10	16.400	16.340	16.710	16.030	-0.300	-1.803%	2.47万	0.00亿	0.000%
2026-06-09	16.480	16.640	16.650	16.200	0.255	1.556%	2.75万	0.00亿	0.000%
2026-06-08	16.535	16.385	16.915	15.965	-0.450	-2.673%	3.70万	0.00亿	0.000%
2026-06-05	16.755	16.835	17.095	16.465	0.080	0.477%	3.25万	0.00亿	0.000%
2026-06-04	16.845	16.755	16.875	16.565	-0.100	-0.593%	2.22万	0.00亿	0.000%
2026-06-03	16.985	16.855	17.175	16.615	-0.140	-0.824%	3.12万	0.00亿	0.000%
2026-06-02	17.625	16.995	17.705	16.755	-0.570	-3.245%	3.95万	0.00亿	0.000%
2026-06-01	17.325	17.565	17.875	17.165	0.360	2.092%	3.60万	0.00亿	0.000%
2026-05-29	17.965	17.205	18.155	17.055	-0.770	-4.284%	4.66万	0.00亿	0.000%
2026-05-28	17.905	17.975	18.175	17.465	-0.020	-0.111%	4.01万	0.00亿	0.000%
2026-05-27	18.755	17.995	18.815	17.865	-0.750	-4.001%	4.97万	0.00亿	0.000%
2026-05-26	18.935	18.745	18.985	18.235	-0.280	-1.472%	4.78万	0.00亿	0.000%
2026-05-25	19.665	19.025	19.855	18.775	-0.690	-3.500%	5.57万	0.00亿	0.000%
2026-05-22	20.005	19.715	20.125	19.355	0.080	0.407%	4.02万	0.00亿	0.000%
2026-05-21	20.705	19.635	20.835	19.555	-0.960	-4.661%	6.34万	0.00亿	0.000%
2026-05-20	20.765	20.595	20.875	20.455	-0.280	-1.341%	3.69万	0.00亿	0.000%
2026-05-19	20.795	20.875	21.085	20.455	0.020	0.096%	4.30万	0.00亿	0.000%
2026-05-18	20.985	20.855	20.985	20.465	-0.250	-1.185%	5.44万	0.00亿	0.000%
2026-05-15	21.215	21.105	21.845	20.905	-0.110	-0.519%	5.76万	0.00亿	0.000%
2026-05-14	21.955	21.215	22.355	21.215	-0.590	-2.706%	7.03万	0.00亿	0.000%
2026-05-13	22.195	21.805	22.395	21.685	-0.530	-2.373%	6.88万	0.00亿	0.000%
2026-05-12	22.745	22.335	23.375	22.205	-0.470	-2.061%	11.02万	0.00亿	0.000%
2026-05-11	20.435	22.805	23.535	20.435	2.500	12.312%	21.90万	0.00亿	0.000%
2026-05-08	20.055	20.305	20.385	19.875	0.340	1.703%	3.65万	0.00亿	0.000%
2026-05-07	20.045	19.965	20.195	19.875	-0.120	-0.597%	2.76万	0.00亿	0.000%
2026-05-06	19.855	20.085	20.215	19.765	0.390	1.980%	3.15万	0.00亿	0.000%
2026-04-30	19.635	19.695	19.785	19.535	0.030	0.153%	1.98万	0.00亿	0.000%
2026-04-29	19.555	19.665	19.875	19.545	0.020	0.102%	2.18万	0.00亿	0.000%
2026-04-28	19.865	19.645	20.015	19.485	-0.350	-1.750%	2.71万	0.00亿	0.000%
2026-04-27	19.385	19.995	20.015	19.185	0.380	1.937%	3.87万	0.00亿	0.000%
2026-04-24	19.755	19.615	19.755	19.125	-0.270	-1.358%	4.91万	0.00亿	0.000%
2026-04-23	20.355	19.885	20.355	19.765	-0.520	-2.548%	4.96万	0.00亿	0.000%
2026-04-22	21.255	20.405	21.255	20.025	-1.160	-5.379%	9.36万	0.00亿	0.000%
2026-04-21	21.825	21.565	21.855	21.395	-0.260	-1.191%	2.82万	0.00亿	0.000%
2026-04-20	21.845	21.825	21.905	21.645	0.070	0.322%	2.62万	0.00亿	0.000%
2026-04-17	21.795	21.755	21.895	21.555	-0.040	-0.184%	2.83万	0.00亿	0.000%
2026-04-16	21.635	21.795	21.925	21.525	0.150	0.693%	2.99万	0.00亿	0.000%
2026-04-15	22.215	21.645	22.235	21.605	-0.300	-1.367%	3.23万	0.00亿	0.000%
2026-04-14	22.035	21.945	22.245	21.635	-0.090	-0.408%	4.78万	0.00亿	0.000%
2026-04-13	21.955	22.035	22.215	21.705	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-10	21.445	22.345	23.385	21.445	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-09	21.555	21.355	21.655	21.205	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-08	21.465	21.765	21.795	21.275	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-07	20.585	21.045	21.295	20.485	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-03	20.885	20.545	21.795	20.515	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-02	21.245	20.705	21.255	20.565	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-01	21.275	21.235	21.355	21.015	0.000	0.000%	2.30万	0.00亿	0.000%