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
2026-04-30	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%
2026-03-18	18.67	18.58	-0.08	-0.43%	18.47	18.73	98750	18320	0.83%
2026-03-17	18.59	18.66	0.12	0.65%	18.58	19.12	168056	31708	1.41%
2026-03-16	18.70	18.54	-0.16	-0.86%	18.44	18.74	88737	16457	0.75%
2026-03-13	18.81	18.70	-0.13	-0.69%	18.65	18.88	80587	15115	0.68%
2026-03-12	18.71	18.83	0.11	0.59%	18.67	18.87	91153	17128	0.77%
2026-03-11	18.65	18.72	0.07	0.38%	18.55	18.75	75808	14141	0.64%
2026-03-10	18.52	18.65	0.29	1.58%	18.50	18.66	92797	17235	0.78%
2026-03-09	18.53	18.36	-0.35	-1.87%	18.26	18.53	137083	25211	1.15%
2026-03-06	18.42	18.71	0.24	1.30%	18.37	18.76	101478	18893	0.85%
2026-03-05	18.65	18.47	-0.04	-0.22%	18.41	18.73	107428	19941	0.90%
2026-03-04	18.60	18.51	-0.15	-0.80%	18.42	18.71	162012	30063	1.36%
2026-03-03	18.86	18.66	-0.18	-0.96%	18.63	19.02	238761	44854	2.00%
2026-03-02	18.89	18.84	-0.19	-1.00%	18.54	18.90	193311	36232	1.62%
2026-02-27	18.83	19.03	0.20	1.06%	18.77	19.03	102804	19449	0.86%
2026-02-26	18.88	18.83	-0.03	-0.16%	18.73	18.94	107821	20294	0.91%
2026-02-25	18.70	18.86	0.19	1.02%	18.68	19.08	143655	27193	1.21%
2026-02-24	18.52	18.67	0.23	1.25%	18.51	18.71	114140	21273	0.96%
2026-02-13	18.82	18.44	-0.37	-1.97%	18.41	18.83	155248	28922	1.30%
2026-02-12	18.89	18.81	-0.09	-0.48%	18.74	18.89	95500	17963	0.80%
2026-02-11	18.94	18.90	-0.02	-0.11%	18.89	18.99	89620	16976	0.75%
2026-02-10	19.05	18.92	-0.15	-0.79%	18.92	19.08	100815	19128	0.85%
2026-02-09	19.01	19.07	0.15	0.79%	18.97	19.15	122391	23321	1.03%
2026-02-06	19.14	18.92	-0.02	-0.11%	18.92	19.22	181411	34630	1.52%
2026-02-05	18.99	18.94	-0.14	-0.73%	18.78	19.12	144680	27374	1.21%
2026-02-04	18.89	19.08	0.21	1.11%	18.76	19.08	172186	32573	1.45%
2026-02-03	19.10	18.87	-0.01	-0.05%	18.66	19.14	223773	42229	1.88%
2026-02-02	19.80	18.88	-1.56	-7.63%	18.83	19.80	504798	97720	4.24%
2026-01-30	20.70	20.44	-0.35	-1.68%	20.12	20.77	190523	38962	1.60%
2026-01-29	20.60	20.79	0.08	0.39%	20.39	20.87	233546	48114	1.96%
2026-01-28	20.50	20.71	0.22	1.07%	20.40	20.83	183281	37845	1.54%
2026-01-27	20.70	20.49	-0.26	-1.25%	20.19	20.72	182397	37243	1.53%
2026-01-26	20.54	20.75	0.23	1.12%	20.52	20.90	213357	44267	1.79%