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
2026-03-20	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%
2026-01-23	20.45	20.52	0.07	0.34%	20.40	20.57	129290	26494	1.09%
2026-01-22	20.45	20.45	0.06	0.29%	20.38	20.56	100377	20525	0.84%
2026-01-21	20.33	20.39	-0.01	-0.05%	20.31	20.52	127410	25997	1.07%
2026-01-20	20.21	20.40	0.19	0.94%	20.20	20.45	136926	27844	1.15%
2026-01-19	20.05	20.21	0.12	0.60%	20.00	20.25	105246	21219	0.88%
2026-01-16	20.27	20.09	-0.07	-0.35%	20.05	20.37	143383	28936	1.20%
2026-01-15	20.10	20.16	-0.03	-0.15%	20.08	20.35	125146	25275	1.05%
2026-01-14	20.27	20.19	-0.11	-0.54%	20.02	20.72	261520	53370	2.20%
2026-01-13	20.36	20.30	-0.03	-0.15%	20.26	20.62	221547	45286	1.86%
2026-01-12	20.25	20.33	0.12	0.59%	20.06	20.36	215525	43565	1.81%
2026-01-09	20.03	20.21	0.17	0.85%	20.03	20.30	147826	29809	1.24%
2026-01-08	20.49	20.04	-0.51	-2.48%	19.99	20.52	205987	41566	1.73%
2026-01-07	20.85	20.55	-0.32	-1.53%	20.46	20.93	180227	37269	1.51%
2026-01-06	20.08	20.87	0.79	3.93%	19.98	20.93	285116	58550	2.39%
2026-01-05	19.54	20.08	0.55	2.82%	19.54	20.08	213700	42488	1.79%
2025-12-31	19.66	19.53	-0.09	-0.46%	19.49	19.85	99971	19634	0.84%
2025-12-30	19.62	19.62	0.00	0.00%	19.53	19.79	85434	16786	0.72%
2025-12-29	19.83	19.62	-0.20	-1.01%	19.58	19.89	97043	19167	0.81%
2025-12-26	19.74	19.82	0.07	0.35%	19.70	20.04	132582	26352	1.11%
2025-12-25	19.62	19.75	0.12	0.61%	19.52	19.78	91180	17965	0.77%
2025-12-24	19.46	19.63	0.13	0.67%	19.46	19.66	84599	16544	0.71%
2025-12-23	19.50	19.50	0.05	0.26%	19.44	19.69	116099	22716	0.97%
2025-12-22	19.48	19.45	0.03	0.15%	19.38	19.61	98564	19214	0.83%
2025-12-19	19.28	19.42	0.13	0.67%	19.25	19.59	114696	22311	0.96%
2025-12-18	19.31	19.29	-0.14	-0.72%	19.22	19.41	85996	16583	0.72%
2025-12-17	19.03	19.43	0.40	2.10%	18.98	19.62	125401	24178	1.05%
2025-12-16	19.31	19.03	-0.31	-1.60%	19.00	19.32	111648	21344	0.94%
2025-12-15	19.10	19.34	0.17	0.89%	19.10	19.52	108505	20987	0.91%
2025-12-12	19.18	19.17	0.07	0.37%	19.03	19.29	103640	19869	0.87%