泽宇智能（301179）历史行情

以下为泽宇智能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	19.510	19.630	19.750	19.490	0.150	0.770%	171.69万	0.34亿	0.723%
2026-10-01	19.510	19.630	19.750	19.490	0.150	0.770%	171.69万	0.34亿	0.723%
2026-09-30	19.510	19.630	19.750	19.490	0.150	0.770%	1.72万	0.00亿	0.000%
2026-09-29	19.430	19.480	19.800	19.300	0.040	0.206%	1.78万	0.00亿	0.000%
2026-09-28	20.020	19.440	20.200	19.300	-0.540	-2.703%	3.90万	0.00亿	0.000%
2026-09-27	20.590	19.980	20.590	19.980	-0.610	-2.963%	283.36万	0.57亿	1.193%
2026-09-24	20.590	19.980	20.590	19.980	-0.610	-2.963%	2.83万	0.00亿	0.000%
2026-09-23	20.610	20.590	20.670	20.420	-0.020	-0.097%	2.45万	0.00亿	0.000%
2026-09-22	20.860	20.610	21.000	20.520	-0.210	-1.009%	3.81万	0.00亿	0.000%
2026-09-21	20.400	20.820	20.840	20.330	0.450	2.209%	5.98万	0.00亿	0.000%
2026-09-18	20.560	20.370	20.730	20.310	-0.060	-0.294%	4.13万	0.00亿	0.000%
2026-09-17	20.510	20.430	20.650	20.170	-0.200	-0.969%	3.62万	0.00亿	0.000%
2026-09-16	20.210	20.630	20.640	20.210	0.310	1.526%	5.42万	0.00亿	0.000%
2026-09-15	20.350	20.320	20.650	20.190	0.130	0.644%	5.37万	0.00亿	0.000%
2026-09-14	20.000	20.190	20.420	19.920	0.010	0.050%	3.51万	0.00亿	0.000%
2026-09-11	19.960	20.180	20.180	19.640	0.190	0.950%	4.59万	0.00亿	0.000%
2026-09-10	19.820	19.990	20.150	19.700	0.090	0.452%	2.48万	0.00亿	0.000%
2026-09-09	20.160	19.900	20.250	19.800	-0.260	-1.290%	3.31万	0.00亿	0.000%
2026-09-08	20.250	20.160	20.370	20.040	-0.100	-0.494%	2.96万	0.00亿	0.000%
2026-09-07	20.000	20.260	20.420	19.810	0.290	1.452%	3.63万	0.00亿	0.000%
2026-09-04	20.250	19.970	20.850	19.830	-0.080	-0.399%	7.04万	0.00亿	0.000%
2026-09-03	20.280	20.050	20.360	19.910	-0.160	-0.792%	4.25万	0.00亿	0.000%
2026-09-02	20.120	20.210	20.770	20.030	0.040	0.198%	6.26万	0.00亿	0.000%
2026-09-01	20.440	20.170	20.850	20.020	-0.390	-1.897%	7.96万	0.00亿	0.000%
2026-08-31	20.590	20.560	20.750	19.890	-0.100	-0.484%	6.19万	0.00亿	0.000%
2026-08-28	19.700	20.660	21.050	19.580	0.930	4.714%	12.56万	0.00亿	0.000%
2026-08-27	19.190	19.730	19.830	18.960	0.520	2.707%	7.47万	0.00亿	0.000%
2026-08-26	19.650	19.210	19.780	19.100	-0.740	-3.709%	7.49万	0.00亿	0.000%
2026-08-25	20.810	19.950	20.980	19.480	-1.270	-5.985%	11.21万	0.00亿	0.000%
2026-08-24	20.550	21.220	22.600	20.180	1.200	5.994%	14.77万	0.00亿	0.000%
2026-08-21	19.930	20.020	20.220	19.650	0.070	0.351%	1.98万	0.00亿	0.000%
2026-08-20	19.850	19.950	20.150	19.780	0.280	1.423%	2.06万	0.00亿	0.000%
2026-08-19	20.420	19.670	20.430	19.640	-0.770	-3.767%	3.66万	0.00亿	0.000%
2026-08-18	20.650	20.440	20.790	20.330	-0.310	-1.494%	2.55万	0.00亿	0.000%
2026-08-17	20.350	20.750	20.820	19.980	0.400	1.966%	4.12万	0.00亿	0.000%
2026-08-14	20.480	20.350	20.610	20.030	-0.050	-0.245%	4.49万	0.00亿	0.000%
2026-08-13	20.200	20.400	20.860	20.120	0.450	2.256%	6.21万	0.00亿	0.000%
2026-08-12	19.950	19.950	20.080	19.800	0.060	0.302%	2.05万	0.00亿	0.000%
2026-08-11	19.990	19.890	20.090	19.710	-0.230	-1.143%	1.95万	0.00亿	0.000%
2026-08-10	19.860	20.120	20.300	19.800	0.260	1.309%	2.49万	0.00亿	0.000%
2026-08-07	19.940	19.860	19.980	19.460	-0.110	-0.551%	3.26万	0.00亿	0.000%
2026-08-06	19.840	19.970	20.080	19.730	-0.040	-0.200%	3.56万	0.00亿	0.000%
2026-08-05	19.480	20.010	20.200	19.480	0.390	1.988%	4.03万	0.00亿	0.000%
2026-08-04	19.340	19.620	19.720	19.100	0.380	1.975%	4.56万	0.00亿	0.000%
2026-08-03	18.550	19.240	19.450	18.550	0.820	4.452%	5.60万	0.00亿	0.000%
2026-07-31	17.920	18.420	18.550	17.740	0.740	4.186%	3.48万	0.00亿	0.000%
2026-07-30	18.160	17.680	18.520	17.650	-0.520	-2.857%	3.02万	0.00亿	0.000%
2026-07-29	18.000	18.200	18.380	17.750	0.210	1.167%	2.88万	0.00亿	0.000%
2026-07-28	18.080	17.990	18.350	17.950	-0.370	-2.015%	2.16万	0.00亿	0.000%
2026-07-27	17.700	18.360	18.410	17.600	0.430	2.398%	3.27万	0.00亿	0.000%
2026-07-24	18.720	17.930	19.060	17.910	-1.040	-5.482%	4.28万	0.00亿	0.000%
2026-07-23	17.850	18.970	19.000	17.850	0.960	5.330%	5.62万	0.00亿	0.000%
2026-07-22	17.860	18.010	18.280	17.760	-0.160	-0.881%	3.87万	0.00亿	0.000%
2026-07-21	18.400	18.170	18.720	16.800	-0.290	-1.571%	7.63万	0.00亿	0.000%
2026-07-20	18.820	18.460	19.280	17.910	-0.370	-1.965%	5.83万	0.00亿	0.000%
2026-07-17	19.240	18.830	19.700	18.710	-0.650	-3.337%	4.41万	0.00亿	0.000%
2026-07-16	19.660	19.480	20.080	19.480	-0.430	-2.160%	3.51万	0.00亿	0.000%
2026-07-15	20.300	19.910	20.390	19.630	-0.150	-0.748%	4.30万	0.00亿	0.000%
2026-07-14	19.940	20.060	20.160	19.420	0.090	0.451%	3.79万	0.00亿	0.000%
2026-07-13	20.070	19.970	20.400	19.890	-0.310	-1.529%	4.11万	0.00亿	0.000%
2026-07-10	19.580	20.280	20.580	19.580	0.520	2.632%	4.66万	0.00亿	0.000%
2026-07-09	19.860	19.760	20.020	19.350	-0.150	-0.753%	4.01万	0.00亿	0.000%
2026-07-08	20.120	19.910	20.240	19.670	-0.330	-1.630%	3.91万	0.00亿	0.000%
2026-07-07	19.810	20.240	20.750	19.790	0.240	1.200%	5.24万	0.00亿	0.000%
2026-07-06	20.370	20.000	21.440	19.920	-0.360	-1.768%	4.77万	0.00亿	0.000%
2026-07-03	20.300	20.360	20.700	20.110	-0.100	-0.489%	3.87万	0.00亿	0.000%
2026-07-02	20.930	20.460	21.160	20.150	-0.470	-2.246%	4.73万	0.00亿	0.000%
2026-07-01	20.400	20.930	21.440	20.110	0.470	2.297%	6.34万	0.00亿	0.000%
2026-06-30	20.100	20.460	20.520	19.640	0.460	2.300%	4.94万	0.00亿	0.000%
2026-06-29	20.670	20.000	20.830	19.590	-0.610	-2.960%	6.49万	0.00亿	0.000%
2026-06-26	22.640	20.610	22.730	20.370	-2.000	-8.846%	11.54万	0.00亿	0.000%
2026-06-25	20.900	22.610	22.980	20.390	1.690	8.078%	11.46万	0.00亿	0.000%
2026-06-24	21.280	20.920	21.390	20.500	-0.570	-2.652%	5.90万	0.00亿	0.000%
2026-06-23	21.340	21.490	21.880	21.210	0.040	0.186%	5.87万	0.00亿	0.000%
2026-06-22	21.310	21.450	21.870	20.600	-0.060	-0.279%	7.01万	0.00亿	0.000%
2026-06-18	21.080	21.510	21.550	20.760	0.450	2.137%	5.87万	0.00亿	0.000%
2026-06-17	21.010	21.060	21.190	20.750	-0.080	-0.378%	4.67万	0.00亿	0.000%
2026-06-16	21.000	21.140	21.310	20.540	0.350	1.684%	5.35万	0.00亿	0.000%
2026-06-15	20.140	20.790	20.800	20.140	0.800	4.002%	5.66万	0.00亿	0.000%
2026-06-12	20.220	19.990	20.760	19.920	0.090	0.452%	6.62万	0.00亿	0.000%
2026-06-11	19.850	19.900	20.100	19.440	-0.190	-0.946%	5.49万	0.00亿	0.000%
2026-06-10	20.750	20.090	20.830	19.820	-0.590	-2.853%	6.07万	0.00亿	0.000%
2026-06-09	20.960	20.680	21.110	20.550	-0.021	-0.101%	5.39万	0.00亿	0.000%
2026-06-08	20.961	20.701	21.441	20.411	-0.730	-3.406%	6.12万	0.00亿	0.000%
2026-06-05	21.811	21.431	22.061	21.011	-0.320	-1.471%	6.56万	0.00亿	0.000%
2026-06-04	22.361	21.751	22.711	21.631	-0.830	-3.676%	6.44万	0.00亿	0.000%
2026-06-03	21.981	22.581	22.991	21.911	0.320	1.437%	6.88万	0.00亿	0.000%
2026-06-02	22.931	22.261	23.111	21.561	-0.990	-4.258%	8.40万	0.00亿	0.000%
2026-06-01	23.111	23.251	23.471	22.621	-0.020	-0.086%	6.97万	0.00亿	0.000%
2026-05-29	23.031	23.271	23.661	22.231	0.080	0.345%	9.62万	0.00亿	0.000%
2026-05-28	22.631	23.191	23.251	22.061	0.380	1.666%	10.01万	0.00亿	0.000%
2026-05-27	24.361	22.811	24.381	22.561	-1.900	-7.689%	13.57万	0.00亿	0.000%
2026-05-26	25.811	24.711	25.871	24.311	-1.310	-5.034%	12.67万	0.00亿	0.000%
2026-05-25	25.471	26.021	27.291	25.471	0.970	3.872%	15.32万	0.00亿	0.000%
2026-05-22	24.801	25.051	25.251	23.981	0.700	2.875%	10.38万	0.00亿	0.000%
2026-05-21	26.051	24.351	26.261	24.211	-1.960	-7.449%	16.53万	0.00亿	0.000%
2026-05-20	26.731	26.311	27.361	25.871	-1.330	-4.812%	21.39万	0.00亿	0.000%
2026-05-19	24.821	27.641	28.311	24.111	2.840	11.451%	30.34万	0.00亿	0.000%
2026-05-18	24.731	24.801	25.241	24.511	-0.240	-0.958%	7.92万	0.00亿	0.000%
2026-05-15	25.411	25.041	25.841	24.811	-0.370	-1.456%	10.97万	0.00亿	0.000%
2026-05-14	27.121	25.411	27.161	25.411	-1.700	-6.271%	17.44万	0.00亿	0.000%
2026-05-13	25.921	27.111	27.211	25.681	0.930	3.552%	24.24万	0.00亿	0.000%
2026-05-12	24.671	26.181	26.191	24.471	1.390	5.607%	20.94万	0.00亿	0.000%
2026-05-11	25.181	24.791	25.301	24.621	-0.140	-0.562%	10.88万	0.00亿	0.000%
2026-05-08	24.561	24.931	25.221	24.451	0.130	0.524%	11.77万	0.00亿	0.000%
2026-05-07	24.431	24.801	24.981	24.141	0.820	3.419%	12.00万	0.00亿	0.000%
2026-05-06	23.201	23.981	24.391	23.191	1.030	4.488%	12.83万	0.00亿	0.000%
2026-04-30	24.161	22.951	24.181	22.891	-0.980	-4.095%	12.86万	0.00亿	0.000%
2026-04-29	24.401	23.931	24.501	23.821	-0.700	-2.842%	10.93万	0.00亿	0.000%
2026-04-28	23.681	24.631	24.751	23.041	0.640	2.668%	13.07万	0.00亿	0.000%
2026-04-27	23.781	23.991	24.191	23.501	0.300	1.266%	10.30万	0.00亿	0.000%
2026-04-24	25.801	23.691	25.961	23.661	-2.140	-8.285%	19.49万	0.00亿	0.000%
2026-04-23	27.041	25.831	27.801	25.811	-1.450	-5.315%	18.33万	0.00亿	0.000%
2026-04-22	26.861	27.281	27.381	26.211	-0.190	-0.692%	19.23万	0.00亿	0.000%
2026-04-21	27.811	27.471	28.791	26.711	-0.440	-1.576%	24.22万	0.00亿	0.000%
2026-04-20	25.891	27.911	28.111	25.821	1.700	6.486%	25.72万	0.00亿	0.000%
2026-04-17	27.011	26.211	27.021	25.991	-1.170	-4.273%	20.98万	0.00亿	0.000%
2026-04-16	26.821	27.381	27.591	26.361	0.400	1.483%	25.60万	0.00亿	0.000%
2026-04-15	25.491	26.981	27.411	24.841	1.920	7.661%	29.77万	0.00亿	0.000%
2026-04-14	25.691	25.061	25.811	24.611	-0.800	-3.093%	18.39万	0.00亿	0.000%
2026-04-13	24.351	25.861	26.001	24.211	1.180	4.781%	20.07万	0.00亿	0.000%
2026-04-10	25.521	24.681	25.811	24.611	-0.820	-3.216%	21.33万	0.00亿	0.000%
2026-04-09	26.811	25.501	26.811	25.151	-2.110	-7.642%	25.39万	0.00亿	0.000%
2026-04-08	28.011	27.611	28.261	26.811	-0.680	-2.404%	31.82万	0.00亿	0.000%
2026-04-07	26.311	28.291	29.311	25.811	0.000	0.000%	31.43万	0.00亿	0.000%
2026-04-03	24.791	26.891	28.091	24.791	0.000	0.000%	32.26万	0.00亿	0.000%
2026-04-02	24.951	25.681	26.971	24.651	0.000	0.000%	34.50万	0.00亿	0.000%
2026-04-01	24.831	24.801	25.131	24.331	0.000	0.000%	22.42万	0.00亿	0.000%