瑜欣电子（301107）历史行情

以下为瑜欣电子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
2026-10-02	24.500	23.050	24.540	23.020	-0.940	-3.918%	315.44万	0.74亿	3.887%
2026-10-01	24.500	23.050	24.540	23.020	-0.940	-3.918%	315.44万	0.74亿	3.887%
2026-09-30	24.500	23.050	24.540	23.020	-0.940	-3.918%	3.15万	0.00亿	0.000%
2026-09-29	23.260	23.990	24.100	22.930	0.480	2.042%	2.70万	0.00亿	0.000%
2026-09-28	25.390	23.510	25.390	23.420	-1.780	-7.038%	3.39万	0.00亿	0.000%
2026-09-27	25.300	25.290	25.910	24.810	-0.260	-1.018%	270.21万	0.68亿	3.329%
2026-09-24	25.300	25.290	25.910	24.810	-0.260	-1.018%	2.70万	0.00亿	0.000%
2026-09-23	25.110	25.550	25.590	24.880	0.530	2.118%	3.57万	0.00亿	0.000%
2026-09-22	24.320	25.020	25.180	24.200	0.760	3.133%	3.77万	0.00亿	0.000%
2026-09-21	23.500	24.260	24.500	23.020	0.590	2.493%	3.63万	0.00亿	0.000%
2026-09-18	22.530	23.670	23.920	21.860	0.930	4.090%	5.95万	0.00亿	0.000%
2026-09-17	21.900	22.740	22.870	21.580	1.270	5.915%	5.71万	0.00亿	0.000%
2026-09-16	20.900	21.470	21.550	20.710	0.460	2.189%	1.31万	0.00亿	0.000%
2026-09-15	21.410	21.010	21.750	21.010	-0.620	-2.866%	1.31万	0.00亿	0.000%
2026-09-14	21.100	21.630	22.200	20.700	0.540	2.560%	2.24万	0.00亿	0.000%
2026-09-11	21.970	21.090	21.970	20.560	-0.360	-1.678%	1.58万	0.00亿	0.000%
2026-09-10	21.940	21.450	22.070	21.420	-0.630	-2.853%	1.22万	0.00亿	0.000%
2026-09-09	22.340	22.080	22.500	21.780	0.120	0.546%	1.65万	0.00亿	0.000%
2026-09-08	22.140	21.960	22.500	21.780	-0.250	-1.126%	1.78万	0.00亿	0.000%
2026-09-07	22.100	22.210	22.830	21.910	0.580	2.681%	2.57万	0.00亿	0.000%
2026-09-04	22.280	21.630	22.440	21.330	-0.490	-2.215%	1.88万	0.00亿	0.000%
2026-09-03	22.790	22.120	22.950	22.060	-0.620	-2.726%	1.73万	0.00亿	0.000%
2026-09-02	23.100	22.740	23.100	22.500	-0.360	-1.558%	1.90万	0.00亿	0.000%
2026-09-01	23.250	23.100	23.300	22.900	-0.240	-1.028%	2.07万	0.00亿	0.000%
2026-08-31	23.010	23.340	23.780	22.880	0.110	0.474%	2.37万	0.00亿	0.000%
2026-08-28	23.620	23.230	23.980	23.110	-0.410	-1.734%	3.39万	0.00亿	0.000%
2026-08-27	24.000	23.640	24.410	23.270	0.190	0.810%	6.22万	0.00亿	0.000%
2026-08-26	21.480	23.450	23.840	21.480	2.110	9.888%	7.87万	0.00亿	0.000%
2026-08-25	19.700	21.340	21.420	19.450	1.470	7.398%	3.14万	0.00亿	0.000%
2026-08-24	20.050	19.870	20.400	19.570	-0.240	-1.193%	1.29万	0.00亿	0.000%
2026-08-21	19.840	20.110	20.250	19.400	0.100	0.500%	1.35万	0.00亿	0.000%
2026-08-20	20.280	20.010	20.340	19.800	0.130	0.654%	1.89万	0.00亿	0.000%
2026-08-19	20.940	19.880	21.690	19.820	-1.080	-5.153%	3.37万	0.00亿	0.000%
2026-08-18	20.740	20.960	21.280	20.400	0.180	0.866%	3.16万	0.00亿	0.000%
2026-08-17	20.480	20.780	20.930	20.090	0.310	1.514%	2.19万	0.00亿	0.000%
2026-08-14	21.060	20.470	21.080	20.280	-0.630	-2.986%	2.60万	0.00亿	0.000%
2026-08-13	22.260	21.100	22.580	20.960	-1.300	-5.804%	4.11万	0.00亿	0.000%
2026-08-12	20.010	22.400	22.990	19.850	2.390	11.944%	5.44万	0.00亿	0.000%
2026-08-11	19.840	20.010	20.230	19.600	0.130	0.654%	1.35万	0.00亿	0.000%
2026-08-10	20.090	19.880	20.200	19.520	-0.060	-0.301%	2.41万	0.00亿	0.000%
2026-08-07	19.100	19.940	19.950	18.700	0.790	4.125%	2.53万	0.00亿	0.000%
2026-08-06	18.480	19.150	19.440	18.240	0.590	3.179%	2.16万	0.00亿	0.000%
2026-08-05	18.060	18.560	18.730	18.060	0.340	1.866%	1.43万	0.00亿	0.000%
2026-08-04	17.870	18.220	18.450	17.480	0.540	3.054%	1.62万	0.00亿	0.000%
2026-08-03	17.270	17.680	17.690	17.170	0.420	2.433%	1.28万	0.00亿	0.000%
2026-07-31	17.320	17.260	17.750	17.140	0.430	2.555%	1.58万	0.00亿	0.000%
2026-07-30	17.350	16.830	17.750	16.520	-0.700	-3.993%	1.77万	0.00亿	0.000%
2026-07-29	17.840	17.530	18.390	17.370	-0.150	-0.848%	1.99万	0.00亿	0.000%
2026-07-28	17.580	17.680	17.980	17.320	0.100	0.569%	1.88万	0.00亿	0.000%
2026-07-27	16.300	17.580	17.650	16.090	1.410	8.720%	2.67万	0.00亿	0.000%
2026-07-24	16.970	16.170	16.990	16.000	-0.720	-4.263%	1.45万	0.00亿	0.000%
2026-07-23	16.000	16.890	16.960	16.000	0.730	4.517%	1.72万	0.00亿	0.000%
2026-07-22	16.130	16.160	16.910	16.070	-0.570	-3.407%	2.13万	0.00亿	0.000%
2026-07-21	16.310	16.730	17.110	14.530	0.640	3.978%	3.85万	0.00亿	0.000%
2026-07-20	18.360	16.090	18.670	15.690	-2.250	-12.268%	4.31万	0.00亿	0.000%
2026-07-17	19.900	18.340	19.900	18.200	-1.210	-6.189%	3.26万	0.00亿	0.000%
2026-07-16	18.870	19.550	20.200	18.720	0.540	2.841%	2.75万	0.00亿	0.000%
2026-07-15	19.920	19.010	19.930	18.980	-0.910	-4.568%	2.16万	0.00亿	0.000%
2026-07-14	19.200	19.920	19.970	18.900	0.730	3.804%	2.04万	0.00亿	0.000%
2026-07-13	20.900	19.190	21.010	19.120	-2.110	-9.906%	3.02万	0.00亿	0.000%
2026-07-10	21.500	21.300	22.290	20.950	-0.120	-0.560%	2.81万	0.00亿	0.000%
2026-07-09	20.840	21.420	21.590	20.140	0.370	1.758%	2.55万	0.00亿	0.000%
2026-07-08	21.270	21.050	21.860	20.280	-0.220	-1.034%	3.55万	0.00亿	0.000%
2026-07-07	22.630	21.270	22.760	21.100	-1.500	-6.588%	3.07万	0.00亿	0.000%
2026-07-06	23.610	22.770	23.990	22.400	-1.070	-4.488%	4.27万	0.00亿	0.000%
2026-07-03	23.000	23.840	24.500	22.630	0.760	3.293%	5.19万	0.00亿	0.000%
2026-07-02	21.810	23.080	24.440	21.700	1.160	5.292%	7.16万	0.00亿	0.000%
2026-07-01	21.400	21.920	23.000	21.000	0.620	2.911%	5.89万	0.00亿	0.000%
2026-06-30	19.150	21.300	22.230	19.010	2.160	11.285%	6.62万	0.00亿	0.000%
2026-06-29	19.900	19.140	20.090	18.710	-0.880	-4.396%	4.52万	0.00亿	0.000%
2026-06-26	21.150	20.020	21.440	20.010	-1.970	-8.959%	5.46万	0.00亿	0.000%
2026-06-25	24.260	21.990	24.360	21.100	-2.670	-10.827%	7.69万	0.00亿	0.000%
2026-06-24	23.320	24.660	26.700	23.000	0.820	3.440%	5.80万	0.00亿	0.000%
2026-06-23	25.110	23.840	25.250	23.530	-2.080	-8.025%	7.11万	0.00亿	0.000%
2026-06-22	24.420	25.920	26.200	24.100	1.420	5.796%	9.64万	0.00亿	0.000%
2026-06-18	24.760	24.500	25.000	23.880	-0.410	-1.646%	5.04万	0.00亿	0.000%
2026-06-17	25.510	24.910	26.250	24.500	-1.390	-5.285%	7.64万	0.00亿	0.000%
2026-06-16	25.440	26.300	26.350	24.730	0.310	1.193%	9.06万	0.00亿	0.000%
2026-06-15	25.260	25.990	26.980	25.000	0.480	1.882%	10.49万	0.00亿	0.000%
2026-06-12	23.500	25.510	27.370	23.500	1.700	7.140%	12.07万	0.00亿	0.000%
2026-06-11	22.820	23.810	24.500	22.610	0.860	3.747%	8.99万	0.00亿	0.000%
2026-06-10	22.830	22.950	23.500	21.960	-0.330	-1.418%	7.45万	0.00亿	0.000%
2026-06-09	23.980	23.280	23.990	22.210	-0.270	-1.146%	10.17万	0.00亿	0.000%
2026-06-08	23.840	23.550	24.850	23.340	-1.960	-7.683%	10.39万	0.00亿	0.000%
2026-06-05	24.480	25.510	26.560	24.480	0.770	3.112%	12.08万	0.00亿	0.000%
2026-06-04	23.540	24.740	25.530	23.500	0.970	4.081%	12.31万	0.00亿	0.000%
2026-06-03	23.190	23.770	24.310	22.220	-0.350	-1.451%	11.63万	0.00亿	0.000%
2026-06-02	23.130	24.120	24.470	22.010	1.300	5.697%	17.27万	0.00亿	0.000%
2026-06-01	19.020	22.820	22.820	18.860	3.800	19.979%	9.23万	0.00亿	0.000%
2026-05-29	20.000	19.020	20.190	18.670	-0.973	-4.867%	3.83万	0.00亿	0.000%
2026-05-28	19.714	19.993	20.050	18.871	0.179	0.903%	2.42万	0.00亿	0.000%
2026-05-27	20.871	19.814	20.879	19.664	-1.050	-5.033%	3.28万	0.00亿	0.000%
2026-05-26	21.093	20.864	22.179	20.757	-0.322	-1.520%	4.39万	0.00亿	0.000%
2026-05-25	20.964	21.186	22.100	20.686	0.686	3.346%	4.82万	0.00亿	0.000%
2026-05-22	20.171	20.500	20.593	19.550	0.707	3.572%	3.08万	0.00亿	0.000%
2026-05-21	20.057	19.793	21.086	19.700	-0.264	-1.316%	2.82万	0.00亿	0.000%
2026-05-20	19.657	20.057	20.071	19.221	0.400	2.035%	1.92万	0.00亿	0.000%
2026-05-19	19.686	19.657	19.900	19.400	-0.029	-0.147%	1.21万	0.00亿	0.000%
2026-05-18	19.507	19.686	19.843	19.321	0.036	0.183%	1.51万	0.00亿	0.000%
2026-05-15	19.393	19.650	20.250	19.329	0.279	1.440%	2.44万	0.00亿	0.000%
2026-05-14	19.607	19.371	19.636	19.150	-0.136	-0.697%	1.70万	0.00亿	0.000%
2026-05-13	19.657	19.507	19.693	19.364	-0.043	-0.220%	1.08万	0.00亿	0.000%
2026-05-12	20.064	19.550	20.129	19.450	-0.507	-2.528%	1.54万	0.00亿	0.000%
2026-05-11	20.150	20.057	20.207	19.900	0.078	0.390%	1.64万	0.00亿	0.000%
2026-05-08	19.721	19.979	20.114	19.571	0.272	1.380%	1.68万	0.00亿	0.000%
2026-05-07	19.614	19.707	19.914	19.536	0.093	0.474%	1.55万	0.00亿	0.000%
2026-05-06	19.864	19.614	20.200	19.479	-0.172	-0.869%	2.25万	0.00亿	0.000%
2026-04-30	19.543	19.786	19.814	19.464	0.265	1.358%	1.33万	0.00亿	0.000%
2026-04-29	19.043	19.521	19.629	19.043	0.350	1.826%	1.69万	0.00亿	0.000%
2026-04-28	19.464	19.171	19.479	18.914	-0.293	-1.505%	1.69万	0.00亿	0.000%
2026-04-27	19.171	19.464	19.543	18.779	0.185	0.960%	2.72万	0.00亿	0.000%
2026-04-24	19.014	19.279	19.414	18.164	-0.450	-2.281%	3.54万	0.00亿	0.000%
2026-04-23	20.257	19.729	20.343	19.600	-0.521	-2.573%	1.07万	0.00亿	0.000%
2026-04-22	20.164	20.250	20.271	19.943	0.143	0.711%	0.92万	0.00亿	0.000%
2026-04-21	20.136	20.107	20.200	19.864	0.078	0.389%	1.02万	0.00亿	0.000%
2026-04-20	19.850	20.029	20.100	19.721	0.222	1.121%	1.06万	0.00亿	0.000%
2026-04-17	19.921	19.807	19.929	19.636	-0.122	-0.612%	0.99万	0.00亿	0.000%
2026-04-16	19.693	19.929	19.936	19.536	0.272	1.384%	1.18万	0.00亿	0.000%
2026-04-15	19.957	19.657	20.107	19.579	-0.300	-1.503%	1.00万	0.00亿	0.000%
2026-04-14	20.093	19.957	20.143	19.729	0.078	0.392%	1.09万	0.00亿	0.000%
2026-04-13	19.907	19.879	20.143	19.557	-0.100	-0.501%	1.22万	0.00亿	0.000%
2026-04-10	20.179	19.979	20.314	19.800	0.222	1.124%	1.36万	0.00亿	0.000%
2026-04-09	19.900	19.757	19.986	19.543	-0.229	-1.146%	0.98万	0.00亿	0.000%
2026-04-08	19.314	19.986	20.121	19.257	1.050	5.545%	1.62万	0.00亿	0.000%
2026-04-07	18.450	18.936	19.143	18.243	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-03	18.993	18.350	19.050	18.214	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-02	19.350	18.929	19.350	18.657	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-01	19.336	19.357	19.486	19.100	0.000	0.000%	1.14万	0.00亿	0.000%