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
2026-06-26	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%
2026-05-12	18.85	18.88	-0.03	-0.16%	18.82	19.07	139691	26463	1.17%
2026-05-11	18.61	18.91	0.12	0.64%	18.35	19.01	164234	30783	1.38%
2026-05-08	18.86	18.79	-0.12	-0.63%	18.73	18.96	112654	21207	0.95%
2026-05-07	19.06	18.91	-0.09	-0.47%	18.83	19.16	114162	21632	0.96%
2026-05-06	18.85	19.00	0.13	0.69%	18.83	19.15	156166	29694	1.31%
2026-04-30	18.93	18.87	0.20	1.07%	18.79	19.20	234333	44551	1.97%
2026-04-29	18.41	18.67	0.13	0.70%	18.41	18.68	157046	29124	1.32%
2026-04-28	18.51	18.54	0.75	4.22%	18.27	18.71	256228	47476	2.15%
2026-04-27	17.79	17.79	0.04	0.23%	17.74	17.99	74413	13276	0.62%
2026-04-24	17.91	17.75	-0.17	-0.95%	17.61	17.97	74792	13253	0.63%
2026-04-23	18.06	17.92	-0.21	-1.16%	17.91	18.17	86563	15581	0.73%
2026-04-22	17.82	18.13	0.33	1.85%	17.77	18.23	112882	20364	0.95%
2026-04-21	17.92	17.80	-0.14	-0.78%	17.73	17.98	93154	16600	0.78%
2026-04-20	18.15	17.94	-0.27	-1.48%	17.82	18.15	123917	22273	1.04%
2026-04-17	18.35	18.21	-0.18	-0.98%	18.13	18.35	86437	15744	0.73%
2026-04-16	18.38	18.39	0.06	0.33%	18.31	18.49	86591	15930	0.73%
2026-04-15	18.40	18.33	0.00	0.00%	18.32	18.46	72578	13346	0.61%
2026-04-14	18.36	18.33	0.09	0.49%	18.12	18.45	80311	14681	0.67%
2026-04-13	18.11	18.24	0.00	0.00%	18.09	18.39	102815	18782	0.86%
2026-04-10	18.00	18.24	0.47	2.64%	17.99	18.59	161967	29731	1.36%
2026-04-09	17.95	17.77	-0.30	-1.66%	17.74	18.00	68114	12161	0.57%
2026-04-08	17.79	18.07	0.54	3.08%	17.79	18.11	115137	20708	0.97%
2026-04-07	17.52	17.53	0.09	0.52%	17.34	17.59	52808	9240	0.44%
2026-04-03	17.72	17.44	-0.27	-1.52%	17.42	17.76	66002	11581	0.55%
2026-04-02	17.94	17.71	-0.24	-1.34%	17.62	17.94	75103	13356	0.63%
2026-04-01	17.84	17.95	0.35	1.99%	17.73	18.01	95826	17144	0.80%
2026-03-31	17.62	17.60	-0.02	-0.11%	17.56	17.93	100271	17791	0.84%
2026-03-30	17.36	17.62	0.08	0.46%	17.30	17.63	70770	12392	0.59%
2026-03-27	17.13	17.54	0.28	1.62%	17.10	17.62	81023	14131	0.68%
2026-03-26	17.45	17.26	-0.19	-1.09%	17.20	17.53	81257	14092	0.68%
2026-03-25	17.26	17.45	0.20	1.16%	17.22	17.54	82103	14293	0.69%
2026-03-24	17.18	17.25	0.27	1.59%	16.94	17.27	99948	17131	0.84%
2026-03-23	17.70	16.98	-1.00	-5.56%	16.84	17.74	201008	34586	1.69%
2026-03-20	18.19	17.98	-0.20	-1.10%	17.98	18.32	94122	17103	0.79%
2026-03-19	18.46	18.18	-0.40	-2.15%	18.15	18.51	116364	21283	0.98%