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
2025-08-01	18.92	19.04	0.08	0.42%	18.91	19.38	196205	37634	1.65%
2025-07-31	19.15	18.96	-0.29	-1.51%	18.86	19.25	233736	44561	1.96%
2025-07-30	19.30	19.25	-0.12	-0.62%	19.00	19.58	224725	43412	1.89%
2025-07-29	19.45	19.37	-0.14	-0.72%	19.12	19.56	225081	43395	1.89%
2025-07-28	19.19	19.51	0.43	2.25%	19.03	20.15	348522	68277	2.93%
2025-07-25	19.29	19.08	-0.21	-1.09%	19.04	19.30	174484	33408	1.46%
2025-07-24	18.72	19.29	0.49	2.61%	18.68	19.32	304010	58245	2.55%
2025-07-23	18.63	18.80	0.19	1.02%	18.62	19.04	268290	50550	2.25%
2025-07-22	18.60	18.61	0.01	0.05%	18.38	18.65	155373	28800	1.30%
2025-07-21	18.42	18.60	0.19	1.03%	18.40	18.77	197990	36848	1.66%
2025-07-18	18.33	18.41	0.27	1.49%	18.18	18.53	178629	32805	1.50%
2025-07-17	18.15	18.14	0.00	0.00%	18.04	18.24	113409	20570	0.95%
2025-07-16	18.20	18.14	-0.07	-0.38%	18.01	18.28	131984	23894	1.11%
2025-07-15	18.42	18.21	-0.24	-1.30%	18.10	18.49	243183	44389	2.04%
2025-07-14	18.11	18.45	0.70	3.94%	18.11	18.60	384708	70919	3.23%
2025-07-11	17.52	17.75	0.27	1.54%	17.48	17.88	237999	42186	2.00%
2025-07-10	17.02	17.48	0.43	2.52%	17.02	17.54	186467	32299	1.57%
2025-07-09	16.92	17.05	0.15	0.89%	16.91	17.20	151019	25842	1.27%
2025-07-08	17.13	17.19	0.06	0.35%	17.11	17.23	119828	20591	1.01%
2025-07-07	17.10	17.13	0.00	0.00%	17.08	17.22	82087	14072	0.69%
2025-07-04	17.07	17.13	0.08	0.47%	16.97	17.26	113776	19479	0.96%
2025-07-03	16.95	17.05	0.10	0.59%	16.94	17.09	80070	13632	0.67%
2025-07-02	16.94	16.95	0.01	0.06%	16.89	17.00	78890	13367	0.66%
2025-07-01	16.95	16.94	-0.01	-0.06%	16.88	17.00	82378	13953	0.69%
2025-06-30	17.10	16.95	-0.14	-0.82%	16.88	17.13	117057	19865	0.98%
2025-06-27	16.98	17.09	0.19	1.12%	16.91	17.38	190379	32612	1.60%
2025-06-26	17.10	16.90	-0.16	-0.94%	16.86	17.14	142237	24137	1.19%
2025-06-25	16.64	17.06	0.45	2.71%	16.62	17.12	205839	34763	1.73%
2025-06-24	16.31	16.61	0.34	2.09%	16.28	16.73	106134	17578	0.89%
2025-06-23	16.17	16.27	0.08	0.49%	16.13	16.33	72729	11799	0.61%
2025-06-20	16.24	16.19	-0.05	-0.31%	16.19	16.34	57537	9345	0.48%
2025-06-19	16.46	16.24	-0.24	-1.46%	16.22	16.50	80403	13107	0.68%
2025-06-18	16.61	16.48	-0.19	-1.14%	16.41	16.66	82452	13603	0.69%
2025-06-17	16.71	16.67	-0.01	-0.06%	16.61	16.77	59912	9985	0.50%
2025-06-16	16.60	16.68	0.04	0.24%	16.58	16.72	75240	12538	0.63%
2025-06-13	16.86	16.64	-0.21	-1.25%	16.62	16.88	92123	15381	0.77%
2025-06-12	16.81	16.85	0.01	0.06%	16.78	16.94	71954	12129	0.60%
2025-06-11	16.73	16.84	0.16	0.96%	16.67	17.01	121165	20456	1.02%
2025-06-10	16.74	16.68	-0.05	-0.30%	16.53	16.80	90610	15122	0.76%
2025-06-09	16.62	16.73	0.19	1.15%	16.61	16.83	101740	17042	0.85%
2025-06-06	16.65	16.54	-0.09	-0.54%	16.50	16.68	60406	10011	0.51%
2025-06-05	16.77	16.63	-0.15	-0.89%	16.58	16.80	86365	14386	0.73%
2025-06-04	16.61	16.78	0.18	1.08%	16.58	16.79	122324	20450	1.03%
2025-06-03	16.32	16.60	0.21	1.28%	16.29	16.67	101788	16815	0.85%
2025-05-30	16.31	16.39	0.05	0.31%	16.25	16.44	80475	13170	0.68%
2025-05-29	16.20	16.34	0.17	1.05%	16.12	16.36	70501	11490	0.59%
2025-05-28	16.22	16.17	-0.04	-0.25%	16.10	16.26	84589	13673	0.71%
2025-05-27	16.19	16.21	0.04	0.25%	16.12	16.26	59161	9585	0.50%
2025-05-26	16.27	16.17	-0.05	-0.31%	16.13	16.32	71862	11653	0.60%
2025-05-23	16.40	16.22	-0.18	-1.10%	16.22	16.51	70979	11625	0.60%
2025-05-22	16.47	16.40	-0.10	-0.61%	16.32	16.51	69366	11388	0.58%
2025-05-21	16.50	16.50	-0.01	-0.06%	16.49	16.58	70710	11685	0.59%
2025-05-20	16.53	16.51	0.05	0.30%	16.46	16.58	67657	11178	0.57%
2025-05-19	16.52	16.46	-0.05	-0.30%	16.39	16.55	80624	13272	0.68%
2025-05-16	16.55	16.51	-0.05	-0.30%	16.42	16.64	98063	16206	0.82%
2025-05-15	16.76	16.56	-0.28	-1.66%	16.55	16.87	125377	20902	1.05%
2025-05-14	16.25	16.84	0.57	3.50%	16.20	17.23	277796	46467	2.33%
2025-05-13	16.39	16.27	-0.01	-0.06%	16.20	16.42	93477	15210	0.78%
2025-05-12	16.14	16.28	0.20	1.24%	16.08	16.30	94077	15234	0.79%
2025-05-09	16.25	16.08	-0.10	-0.62%	16.07	16.25	59968	9672	0.50%
2025-05-08	16.10	16.18	0.05	0.31%	16.04	16.24	81552	13198	0.68%
2025-05-07	16.35	16.13	0.08	0.50%	16.07	16.40	126678	20504	1.06%
2025-05-06	16.12	16.05	0.08	0.50%	16.00	16.18	141912	22791	1.19%
2025-04-30	15.96	15.97	0.31	1.98%	15.96	16.44	164442	26501	1.38%
2025-04-29	15.61	15.66	0.06	0.38%	15.57	15.72	57919	9065	0.49%
2025-04-28	15.75	15.60	-0.15	-0.95%	15.59	15.77	64699	10118	0.54%
2025-04-25	15.73	15.75	0.04	0.25%	15.73	15.85	81776	12912	0.69%
2025-04-24	15.71	15.71	-0.01	-0.06%	15.67	15.84	96073	15134	0.81%