吉林敖东 (000623) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	17.90	18.16	0.38	2.14%	17.88	18.25	155531	28213	1.31%
2026-08-19	17.91	17.78	-0.20	-1.11%	17.75	18.07	99332	17741	0.83%
2026-08-18	18.12	17.98	-0.18	-0.99%	17.90	18.23	93822	16913	0.79%
2026-08-17	17.97	18.16	0.19	1.06%	17.79	18.17	111162	20043	0.93%
2026-08-14	18.17	17.97	-0.23	-1.26%	17.93	18.23	127326	22969	1.07%
2026-08-13	18.10	18.20	0.10	0.55%	18.02	18.38	156209	28530	1.31%
2026-08-12	18.03	18.10	0.02	0.11%	17.91	18.18	87874	15877	0.74%
2026-08-11	18.28	18.08	-0.20	-1.09%	18.07	18.42	130125	23754	1.09%
2026-08-10	18.19	18.28	0.15	0.83%	18.18	18.54	150029	27523	1.26%
2026-08-07	18.07	18.13	0.05	0.28%	17.91	18.16	128033	23078	1.08%
2026-08-06	18.28	18.08	-0.22	-1.20%	17.97	18.34	136938	24783	1.15%
2026-08-05	18.29	18.30	0.01	0.05%	18.13	18.41	124569	22800	1.05%
2026-08-04	18.39	18.29	-0.04	-0.22%	18.25	18.41	103279	18928	0.87%
2026-08-03	18.20	18.33	-0.04	-0.22%	18.14	18.39	106068	19408	0.89%
2026-07-31	18.34	18.37	0.07	0.38%	18.23	18.45	141898	26027	1.19%
2026-07-30	18.12	18.30	0.06	0.33%	17.98	18.38	135824	24751	1.14%
2026-07-29	17.78	18.24	0.44	2.47%	17.78	18.33	161743	29298	1.36%
2026-07-28	17.94	17.80	-0.23	-1.28%	17.70	17.98	96885	17238	0.81%
2026-07-27	17.69	18.03	0.36	2.04%	17.61	18.08	115489	20696	0.97%
2026-07-24	18.14	17.67	-0.64	-3.50%	17.65	18.22	147362	26384	1.24%
2026-07-23	18.05	18.31	0.00	0.00%	18.03	18.40	134894	24588	1.13%
2026-07-22	18.36	18.31	-0.16	-0.87%	18.15	18.55	169619	31050	1.42%
2026-07-21	18.46	18.47	-0.09	-0.48%	18.20	18.76	223332	41229	1.88%
2026-07-20	18.10	18.56	0.50	2.77%	18.10	18.68	247939	45670	2.08%
2026-07-17	18.56	18.06	-0.56	-3.01%	17.97	18.79	215910	39540	1.81%
2026-07-16	18.48	18.62	-0.04	-0.21%	18.33	18.77	205070	38029	1.72%
2026-07-15	18.08	18.66	0.77	4.30%	18.08	18.68	277516	51311	2.33%
2026-07-14	17.54	17.89	0.39	2.23%	17.27	17.90	156337	27604	1.31%
2026-07-13	17.64	17.50	-0.14	-0.79%	17.46	17.86	128611	22639	1.08%
2026-07-10	17.76	17.64	-0.19	-1.07%	17.32	17.87	140063	24725	1.18%
2026-07-09	17.72	17.83	0.13	0.73%	17.50	17.93	123601	21882	1.04%
2026-07-08	17.82	17.70	-0.07	-0.39%	17.64	18.02	104206	18550	0.87%
2026-07-07	18.66	18.06	-0.70	-3.73%	18.02	18.70	131835	24047	1.11%
2026-07-06	18.72	18.76	0.28	1.52%	18.59	18.88	180415	33819	1.51%
2026-07-03	18.51	18.48	0.09	0.49%	18.32	18.60	110432	20369	0.93%
2026-07-02	18.72	18.39	-0.32	-1.71%	18.35	18.72	177533	32821	1.49%
2026-07-01	17.74	18.71	0.98	5.53%	17.65	18.84	284252	52475	2.39%
2026-06-30	18.00	17.73	-0.37	-2.04%	17.57	18.20	164506	29264	1.38%
2026-06-29	17.60	18.10	0.56	3.19%	17.49	18.20	155431	27874	1.31%
2026-06-26	18.24	17.54	-0.81	-4.41%	17.52	18.45	162631	29126	1.37%
2026-06-25	18.05	18.35	0.27	1.49%	17.86	18.63	199907	36561	1.68%
2026-06-24	18.30	18.08	-0.22	-1.20%	18.06	18.67	156526	28617	1.31%
2026-06-23	18.29	18.30	-0.09	-0.49%	18.23	18.79	264747	49109	2.22%
2026-06-22	17.08	18.39	1.24	7.23%	17.08	18.44	264826	47500	2.22%
2026-06-18	17.63	17.15	-0.50	-2.83%	17.13	17.70	93292	16153	0.78%
2026-06-17	17.85	17.65	-0.23	-1.29%	17.60	17.93	74208	13161	0.62%
2026-06-16	17.70	17.88	0.11	0.62%	17.55	17.97	123964	22081	1.04%
2026-06-15	17.49	17.77	0.38	2.19%	17.32	18.10	178924	31838	1.50%
2026-06-12	16.79	17.39	0.67	4.01%	16.73	17.49	168261	29002	1.41%
2026-06-11	16.78	16.72	-0.16	-0.95%	16.61	17.07	80992	13616	0.68%
2026-06-10	16.53	16.88	0.27	1.63%	16.48	16.93	99789	16690	0.84%
2026-06-09	16.52	16.61	0.09	0.54%	16.36	16.66	99992	16481	0.84%
2026-06-08	16.80	16.52	-0.45	-2.65%	16.41	16.96	128815	21438	1.08%
2026-06-05	17.04	16.97	-0.01	-0.06%	16.90	17.26	105332	17992	0.88%
2026-06-04	17.20	16.98	-0.27	-1.57%	16.88	17.35	104256	17803	0.88%
2026-06-03	17.32	17.25	-0.08	-0.46%	17.09	17.45	104261	18026	0.88%
2026-06-02	17.32	17.33	-0.05	-0.29%	17.19	17.45	96126	16653	0.81%
2026-06-01	17.22	17.38	0.13	0.75%	17.11	17.44	112560	19484	0.95%
2026-05-29	17.09	17.25	0.24	1.41%	17.06	17.47	117780	20381	0.99%
2026-05-28	17.35	17.01	-0.29	-1.68%	16.95	17.35	102926	17594	0.86%
2026-05-27	17.53	17.30	-0.28	-1.59%	17.19	17.76	104870	18242	0.88%
2026-05-26	17.43	17.58	0.13	0.74%	17.39	17.79	118982	20887	1.00%
2026-05-25	17.51	17.45	0.03	0.17%	17.29	17.58	79125	13795	0.66%
2026-05-22	17.63	17.42	-0.10	-0.57%	17.33	17.71	118702	20699	1.00%
2026-05-21	17.71	17.52	-0.14	-0.79%	17.51	18.27	159759	28737	1.34%
2026-05-20	17.82	17.66	-0.20	-1.12%	17.57	17.82	80182	14157	0.67%
2026-05-19	17.75	17.86	0.09	0.51%	17.60	17.91	86971	15454	0.73%
2026-05-18	18.05	17.77	-0.33	-1.82%	17.68	18.15	117658	21028	0.99%
2026-05-15	18.44	18.10	-0.35	-1.90%	17.98	18.52	137741	25105	1.16%
2026-05-14	18.70	18.45	-0.24	-1.28%	18.45	18.85	116132	21634	0.98%
2026-05-13	18.92	18.69	-0.19	-1.01%	18.60	19.01	130380	24416	1.09%