裕兴股份（300305）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-18	10.76	10.83	10.55	10.77	0.03	0.28	33,648	3,596	2.61	1.17
2020-09-17	10.68	10.84	10.55	10.74	0.07	0.66	29,543	3,166	2.72	1.02
2020-09-16	10.87	10.95	10.54	10.67	-0.23	-2.11	39,298	4,215	3.76	1.36
2020-09-15	11.22	11.30	10.81	10.90	-0.25	-2.24	53,150	5,848	4.39	1.84
2020-09-14	10.88	11.34	10.77	11.15	0.40	3.72	65,832	7,272	5.30	2.28
2020-09-11	10.45	10.88	10.43	10.75	0.13	1.22	47,412	5,053	4.24	1.64
2020-09-10	11.97	11.98	10.40	10.62	-1.20	-10.15	102,837	11,381	13.37	3.56
2020-09-09	12.41	12.41	11.82	11.82	-0.72	-5.74	108,736	13,171	4.70	3.77
2020-09-08	12.43	12.60	12.02	12.54	0.22	1.79	89,401	11,026	4.71	3.10
2020-09-07	11.61	12.55	11.61	12.32	0.63	5.39	145,111	17,757	8.04	5.03
2020-09-04	11.40	11.86	11.29	11.69	0.06	0.52	45,414	5,288	4.90	1.57
2020-09-03	11.87	11.89	11.40	11.63	-0.33	-2.76	65,474	7,601	4.10	2.27
2020-09-02	11.55	12.26	11.40	11.96	0.44	3.82	106,147	12,559	7.47	3.68
2020-09-01	11.60	11.76	11.17	11.52	0.06	0.52	59,361	6,750	5.15	2.06
2020-08-31	11.88	12.08	11.42	11.46	-0.42	-3.54	65,696	7,665	5.56	2.28
2020-08-28	11.98	12.01	11.55	11.88	0.02	0.17	73,047	8,611	3.88	2.53
2020-08-27	10.84	12.12	10.84	11.86	0.98	9.01	124,619	14,548	11.76	4.32
2020-08-26	11.35	11.46	10.87	10.88	-0.50	-4.39	45,378	5,044	5.18	1.57
2020-08-25	11.53	11.62	11.28	11.38	-0.12	-1.04	48,299	5,522	2.96	1.67
2020-08-24	11.29	11.64	11.00	11.50	0.31	2.77	61,205	6,995	5.72	2.12
2020-08-21	10.98	11.23	10.95	11.19	0.32	2.94	43,389	4,809	2.58	1.50
2020-08-20	10.96	11.30	10.78	10.87	-0.19	-1.72	37,981	4,202	4.70	1.32
2020-08-19	11.32	11.56	11.02	11.06	-0.26	-2.30	47,892	5,417	4.77	1.66
2020-08-18	11.05	11.48	10.88	11.32	0.23	2.07	48,686	5,476	5.41	1.69
2020-08-17	11.06	11.10	10.81	11.09	0.05	0.45	37,457	4,097	2.63	1.30
2020-08-14	11.18	11.19	10.85	11.04	-0.14	-1.25	27,316	3,000	3.04	0.95
2020-08-13	10.58	11.29	10.51	11.18	0.63	5.97	50,919	5,599	7.39	1.76
2020-08-12	10.61	10.66	10.19	10.55	-0.11	-1.03	25,950	2,690	4.41	0.90
2020-08-11	10.65	10.95	10.61	10.66	-0.03	-0.28	23,075	2,491	3.18	0.80
2020-08-10	10.50	10.85	10.43	10.69	0.10	0.94	14,766	1,577	3.97	0.51
2020-08-07	10.60	10.72	10.25	10.59	-0.09	-0.84	21,343	2,239	4.40	0.74
2020-08-06	10.80	10.87	10.48	10.68	-0.23	-2.11	28,061	2,983	3.57	0.97
2020-08-05	10.77	10.95	10.67	10.91	0.19	1.77	32,459	3,522	2.61	1.12
2020-08-04	11.01	11.01	10.66	10.72	-0.20	-1.83	21,641	2,331	3.21	0.75
2020-08-03	10.68	10.95	10.54	10.92	0.35	3.31	23,285	2,519	3.88	0.81
2020-07-31	10.38	10.77	10.29	10.57	0.17	1.63	29,064	3,080	4.62	1.01
2020-07-30	10.50	10.69	10.35	10.40	-0.10	-0.95	13,702	1,431	3.24	0.47
2020-07-29	10.25	10.51	10.25	10.50	0.17	1.65	15,690	1,635	2.52	0.54
2020-07-28	10.12	10.47	10.12	10.33	0.16	1.57	15,372	1,587	3.44	0.53
2020-07-27	10.10	10.23	10.00	10.17	0.02	0.20	10,740	1,086	2.27	0.37
2020-07-24	10.56	10.63	10.12	10.15	-0.41	-3.88	20,515	2,117	4.83	0.71
2020-07-23	10.58	10.73	10.26	10.56	-0.13	-1.22	25,498	2,671	4.40	0.88
2020-07-22	10.76	10.85	10.59	10.69	-0.07	-0.65	19,128	2,052	2.42	0.66
2020-07-21	10.81	10.96	10.61	10.76	-0.04	-0.37	18,008	1,937	3.24	0.62
2020-07-20	10.72	10.89	10.63	10.80	0.18	1.69	20,725	2,232	2.45	0.72
2020-07-17	10.76	10.78	10.32	10.62	-0.07	-0.65	20,929	2,207	4.30	0.72
2020-07-16	11.00	11.23	10.62	10.69	-0.42	-3.78	25,184	2,756	5.49	0.87
2020-07-15	11.35	11.46	10.99	11.11	-0.15	-1.33	27,982	3,137	4.17	0.97
2020-07-14	11.59	11.59	11.10	11.26	-0.46	-3.92	44,408	5,029	4.18	1.54
2020-07-13	11.30	11.80	11.29	11.72	0.45	3.99	59,908	6,987	4.53	2.07
2020-07-10	11.13	11.45	10.98	11.27	0.08	0.71	53,373	5,995	4.20	1.85
2020-07-09	10.85	11.51	10.73	11.19	0.33	3.04	61,150	6,790	7.18	2.12
2020-07-08	10.65	10.86	10.57	10.86	0.23	2.16	34,579	3,702	2.73	1.20
2020-07-07	10.53	10.88	10.49	10.63	0.10	0.95	33,561	3,587	3.70	1.16
2020-07-06	10.55	10.58	10.34	10.53	0.22	2.13	37,293	3,894	2.33	1.29
2020-07-03	10.47	10.48	10.29	10.31	-0.17	-1.62	18,658	1,930	1.81	0.65
2020-07-02	10.48	10.53	10.33	10.48	0.07	0.67	12,736	1,331	1.92	0.44
2020-07-01	10.37	10.43	10.15	10.41	0.04	0.39	16,905	1,738	2.70	0.59

起始日期	上市日
截止日期	今日

裕兴股份 (300305)

裕兴股份(300305) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值