雄塑科技（300599）历史行情

以下为雄塑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
2026-10-08	14.480	15.580	15.980	14.340	1.380	9.718%	3,234.83万	4.99亿	10.204%
2026-10-07	14.200	14.200	14.400	13.780	0.220	1.574%	1,923.59万	2.72亿	6.068%
2026-10-06	14.200	14.200	14.400	13.780	0.220	1.574%	1,923.59万	2.72亿	6.068%
2026-10-05	14.200	14.200	14.400	13.780	0.220	1.574%	1,923.59万	2.72亿	6.068%
2026-10-02	14.200	14.200	14.400	13.780	0.220	1.574%	1,923.59万	2.72亿	6.068%
2026-10-01	14.200	14.200	14.400	13.780	0.220	1.574%	1,923.59万	2.72亿	6.068%
2026-09-30	14.200	14.200	14.400	13.780	0.220	1.574%	19.24万	0.00亿	0.000%
2026-09-29	14.600	13.980	14.740	13.740	-0.760	-5.156%	27.16万	0.00亿	0.000%
2026-09-28	13.700	14.740	15.470	13.570	1.050	7.670%	39.23万	0.00亿	0.000%
2026-09-27	12.610	13.690	13.730	12.610	1.340	10.850%	2,579.57万	3.42亿	8.137%
2026-09-24	12.610	13.690	13.730	12.610	1.340	10.850%	25.80万	0.00亿	0.000%
2026-09-23	12.690	12.350	12.800	12.170	-0.340	-2.679%	10.69万	0.00亿	0.000%
2026-09-22	12.280	12.690	12.930	12.280	0.390	3.171%	14.55万	0.00亿	0.000%
2026-09-21	11.750	12.300	12.970	11.560	0.460	3.885%	23.14万	0.00亿	0.000%
2026-09-18	11.470	11.840	11.990	11.430	0.370	3.226%	8.11万	0.00亿	0.000%
2026-09-17	11.580	11.470	11.840	11.360	-0.230	-1.966%	6.73万	0.00亿	0.000%
2026-09-16	10.980	11.700	11.800	10.810	0.730	6.655%	11.26万	0.00亿	0.000%
2026-09-15	11.120	10.970	11.260	10.950	-0.130	-1.171%	4.65万	0.00亿	0.000%
2026-09-14	11.080	11.100	11.260	10.930	0.020	0.181%	3.71万	0.00亿	0.000%
2026-09-11	11.190	11.080	11.470	10.950	-0.240	-2.120%	5.11万	0.00亿	0.000%
2026-09-10	11.450	11.320	11.590	11.300	-0.180	-1.565%	4.49万	0.00亿	0.000%
2026-09-09	11.550	11.500	11.840	11.250	0.050	0.437%	5.25万	0.00亿	0.000%
2026-09-08	11.380	11.450	11.520	11.110	0.030	0.263%	3.71万	0.00亿	0.000%
2026-09-07	11.220	11.420	11.500	10.860	0.200	1.783%	7.18万	0.00亿	0.000%
2026-09-04	11.380	11.220	11.500	11.100	-0.160	-1.406%	5.69万	0.00亿	0.000%
2026-09-03	11.970	11.380	12.070	11.240	-0.670	-5.560%	12.13万	0.00亿	0.000%
2026-09-02	11.860	12.050	12.140	11.460	0.050	0.417%	8.59万	0.00亿	0.000%
2026-09-01	11.620	12.000	12.180	11.430	0.380	3.270%	10.72万	0.00亿	0.000%
2026-08-31	11.350	11.620	12.300	11.310	0.310	2.741%	13.71万	0.00亿	0.000%
2026-08-28	11.560	11.310	11.800	11.300	-0.190	-1.652%	6.80万	0.00亿	0.000%
2026-08-27	11.650	11.500	11.720	11.360	-0.200	-1.709%	9.00万	0.00亿	0.000%
2026-08-26	11.530	11.700	11.750	11.470	0.050	0.429%	5.16万	0.00亿	0.000%
2026-08-25	11.560	11.650	11.720	11.340	0.030	0.258%	4.73万	0.00亿	0.000%
2026-08-24	11.970	11.620	11.970	11.430	-0.390	-3.247%	6.24万	0.00亿	0.000%
2026-08-21	11.860	12.010	12.050	11.680	0.060	0.502%	5.19万	0.00亿	0.000%
2026-08-20	11.920	11.950	12.100	11.700	0.230	1.962%	7.13万	0.00亿	0.000%
2026-08-19	11.860	11.720	11.900	11.490	-0.300	-2.496%	7.37万	0.00亿	0.000%
2026-08-18	11.960	12.020	12.080	11.750	0.010	0.083%	7.01万	0.00亿	0.000%
2026-08-17	11.680	12.010	12.090	11.650	0.370	3.179%	8.18万	0.00亿	0.000%
2026-08-14	11.520	11.640	11.800	11.350	0.140	1.217%	7.85万	0.00亿	0.000%
2026-08-13	12.220	11.500	12.330	11.460	-0.490	-4.087%	12.08万	0.00亿	0.000%
2026-08-12	11.740	11.990	12.300	11.680	0.250	2.129%	9.94万	0.00亿	0.000%
2026-08-11	11.840	11.740	12.600	11.590	-0.070	-0.593%	10.15万	0.00亿	0.000%
2026-08-10	11.850	11.810	11.930	11.330	-0.040	-0.338%	8.68万	0.00亿	0.000%
2026-08-07	11.460	11.850	11.900	11.180	0.410	3.584%	10.35万	0.00亿	0.000%
2026-08-06	11.120	11.440	11.500	10.850	0.260	2.326%	8.76万	0.00亿	0.000%
2026-08-05	10.990	11.180	11.360	10.910	0.220	2.007%	11.27万	0.00亿	0.000%
2026-08-04	10.790	10.960	11.000	10.510	0.380	3.592%	10.58万	0.00亿	0.000%
2026-08-03	9.430	10.580	10.590	9.430	1.110	11.721%	11.96万	0.00亿	0.000%
2026-07-31	9.290	9.470	9.680	9.140	0.400	4.410%	6.11万	0.00亿	0.000%
2026-07-30	9.500	9.070	9.650	8.940	-0.370	-3.919%	7.00万	0.00亿	0.000%
2026-07-29	9.670	9.440	9.820	9.390	0.010	0.106%	7.12万	0.00亿	0.000%
2026-07-28	9.370	9.430	9.890	9.330	0.000	0.000%	6.34万	0.00亿	0.000%
2026-07-27	8.940	9.430	9.500	8.800	0.680	7.771%	7.95万	0.00亿	0.000%
2026-07-24	8.830	8.750	8.930	8.680	-0.220	-2.453%	3.84万	0.00亿	0.000%
2026-07-23	8.680	8.970	9.150	8.650	0.290	3.341%	6.87万	0.00亿	0.000%
2026-07-22	8.700	8.680	9.020	8.590	-0.170	-1.921%	6.42万	0.00亿	0.000%
2026-07-21	8.710	8.850	8.890	7.830	0.160	1.841%	11.84万	0.00亿	0.000%
2026-07-20	9.950	8.690	10.140	8.450	-1.110	-11.327%	14.45万	0.00亿	0.000%
2026-07-17	10.800	9.800	10.820	9.660	-0.910	-8.497%	10.10万	0.00亿	0.000%
2026-07-16	10.630	10.710	11.150	10.630	-0.120	-1.108%	12.72万	0.00亿	0.000%
2026-07-15	10.210	10.830	11.070	10.130	0.480	4.638%	15.83万	0.00亿	0.000%
2026-07-14	9.560	10.350	10.580	9.480	0.890	9.408%	17.95万	0.00亿	0.000%
2026-07-13	9.790	9.460	10.090	9.360	-0.330	-3.371%	8.81万	0.00亿	0.000%
2026-07-10	9.770	9.790	9.960	9.570	-0.010	-0.102%	6.10万	0.00亿	0.000%
2026-07-09	9.700	9.800	9.840	9.510	0.010	0.102%	6.91万	0.00亿	0.000%
2026-07-08	9.970	9.790	10.000	9.630	-0.180	-1.805%	7.57万	0.00亿	0.000%
2026-07-07	10.200	9.970	10.390	9.750	-0.320	-3.110%	9.41万	0.00亿	0.000%
2026-07-06	10.020	10.290	10.540	10.020	0.290	2.900%	11.53万	0.00亿	0.000%
2026-07-03	10.150	10.000	10.320	9.970	-0.130	-1.283%	6.04万	0.00亿	0.000%
2026-07-02	10.510	10.130	10.930	10.100	-0.330	-3.155%	10.42万	0.00亿	0.000%
2026-07-01	10.070	10.460	10.540	9.910	0.390	3.873%	11.16万	0.00亿	0.000%
2026-06-30	10.190	10.070	10.220	9.820	-0.100	-0.983%	10.80万	0.00亿	0.000%
2026-06-29	10.660	10.170	11.250	9.980	-0.440	-4.147%	11.03万	0.00亿	0.000%
2026-06-26	10.880	10.610	10.890	10.390	-0.270	-2.482%	10.93万	0.00亿	0.000%
2026-06-25	11.080	10.880	11.180	10.650	-0.300	-2.683%	11.33万	0.00亿	0.000%
2026-06-24	11.000	11.180	11.330	10.510	0.160	1.452%	13.68万	0.00亿	0.000%
2026-06-23	10.800	11.020	11.210	10.640	0.200	1.848%	12.95万	0.00亿	0.000%
2026-06-22	12.360	10.820	12.400	10.570	-1.660	-13.301%	24.10万	0.00亿	0.000%
2026-06-18	12.400	12.480	12.500	11.790	-0.100	-0.795%	18.85万	0.00亿	0.000%
2026-06-17	12.400	12.580	12.730	12.100	0.000	0.000%	17.63万	0.00亿	0.000%
2026-06-16	12.960	12.580	13.040	12.280	-0.620	-4.697%	24.63万	0.00亿	0.000%
2026-06-15	13.840	13.200	13.950	12.750	-0.530	-3.860%	30.99万	0.00亿	0.000%
2026-06-12	13.310	13.730	14.090	13.090	0.770	5.941%	21.63万	0.00亿	0.000%
2026-06-11	13.190	12.960	13.300	12.810	-0.340	-2.556%	10.30万	0.00亿	0.000%
2026-06-10	13.240	13.300	13.450	12.940	-0.190	-1.408%	12.31万	0.00亿	0.000%
2026-06-09	12.430	13.490	13.490	12.280	1.190	9.675%	21.80万	0.00亿	0.000%
2026-06-08	12.580	12.300	13.130	11.920	-0.620	-4.799%	19.30万	0.00亿	0.000%
2026-06-05	13.090	12.920	13.340	12.630	-0.300	-2.269%	16.03万	0.00亿	0.000%
2026-06-04	12.780	13.220	13.460	12.780	0.320	2.481%	17.05万	0.00亿	0.000%
2026-06-03	12.720	12.900	13.200	12.540	0.120	0.939%	12.15万	0.00亿	0.000%
2026-06-02	12.880	12.780	13.170	12.520	-0.280	-2.144%	13.76万	0.00亿	0.000%
2026-06-01	12.810	13.060	13.370	12.660	0.450	3.569%	19.19万	0.00亿	0.000%
2026-05-29	12.690	12.610	13.500	12.410	0.050	0.398%	21.51万	0.00亿	0.000%
2026-05-28	12.600	12.560	12.890	12.200	-0.090	-0.711%	9.42万	0.00亿	0.000%
2026-05-27	13.300	12.650	13.800	12.560	-0.661	-4.966%	15.08万	0.00亿	0.000%
2026-05-26	13.451	13.311	13.591	13.131	-0.140	-1.041%	15.77万	0.00亿	0.000%
2026-05-25	12.971	13.451	14.381	12.961	0.730	5.739%	26.23万	0.00亿	0.000%
2026-05-22	12.141	12.721	12.841	12.131	0.580	4.777%	19.26万	0.00亿	0.000%
2026-05-21	11.621	12.141	12.691	11.591	0.570	4.926%	23.66万	0.00亿	0.000%
2026-05-20	11.361	11.571	11.761	11.281	0.210	1.848%	12.53万	0.00亿	0.000%
2026-05-19	11.801	11.361	12.101	11.251	-0.330	-2.823%	15.44万	0.00亿	0.000%
2026-05-18	12.001	11.691	12.001	11.481	-0.360	-2.987%	13.78万	0.00亿	0.000%
2026-05-15	11.931	12.051	12.631	11.811	0.140	1.175%	14.04万	0.00亿	0.000%
2026-05-14	12.221	11.911	12.391	11.821	-0.250	-2.056%	12.83万	0.00亿	0.000%
2026-05-13	12.311	12.161	12.441	12.001	-0.270	-2.172%	16.92万	0.00亿	0.000%
2026-05-12	13.361	12.431	13.361	12.211	-1.110	-8.197%	31.59万	0.00亿	0.000%
2026-05-11	13.191	13.541	13.601	12.931	0.180	1.347%	26.56万	0.00亿	0.000%
2026-05-08	12.301	13.361	14.201	12.251	1.130	9.239%	33.24万	0.00亿	0.000%
2026-05-07	12.151	12.231	12.481	11.941	0.080	0.658%	17.70万	0.00亿	0.000%
2026-05-06	11.811	12.151	12.401	11.401	0.300	2.531%	23.14万	0.00亿	0.000%
2026-04-30	11.201	11.851	12.221	11.051	0.390	3.403%	27.44万	0.00亿	0.000%
2026-04-29	11.541	11.461	11.951	11.381	-0.100	-0.865%	17.36万	0.00亿	0.000%
2026-04-28	11.581	11.561	12.101	11.401	0.080	0.697%	17.86万	0.00亿	0.000%
2026-04-27	11.351	11.481	11.601	10.641	0.120	1.056%	23.93万	0.00亿	0.000%
2026-04-24	10.731	11.361	11.501	10.481	0.630	5.871%	14.65万	0.00亿	0.000%
2026-04-23	10.771	10.731	10.981	10.571	-0.070	-0.648%	9.69万	0.00亿	0.000%
2026-04-22	10.971	10.801	11.351	10.771	-0.210	-1.907%	10.09万	0.00亿	0.000%
2026-04-21	11.511	11.011	11.671	10.911	-0.500	-4.344%	14.24万	0.00亿	0.000%
2026-04-20	11.111	11.511	11.571	11.111	0.360	3.228%	11.44万	0.00亿	0.000%
2026-04-17	10.871	11.151	11.381	10.741	0.280	2.576%	16.99万	0.00亿	0.000%
2026-04-16	10.581	10.871	10.901	10.461	0.300	2.838%	14.20万	0.00亿	0.000%
2026-04-15	10.501	10.571	10.901	10.371	0.210	2.027%	15.62万	0.00亿	0.000%
2026-04-14	10.741	10.361	11.051	10.221	-0.160	-1.521%	16.58万	0.00亿	0.000%
2026-04-13	10.401	10.521	10.931	10.301	0.000	0.000%	17.52万	0.00亿	0.000%
2026-04-10	10.361	10.271	10.791	10.031	0.000	0.000%	20.34万	0.00亿	0.000%
2026-04-09	9.621	10.151	10.191	9.521	0.000	0.000%	17.62万	0.00亿	0.000%
2026-04-08	9.521	9.571	9.701	9.391	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-07	9.711	9.421	9.881	9.371	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-03	9.291	9.711	9.901	9.051	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-02	9.241	9.261	9.321	9.061	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-01	9.211	9.201	9.331	9.091	0.000	0.000%	4.74万	0.00亿	0.000%