峨眉山A (000888) - 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
2025-09-16	14.37	14.70	0.36	2.51%	14.31	14.75	290988	42236	5.52%
2025-09-15	14.32	14.34	-0.09	-0.62%	14.21	14.42	137407	19669	2.61%
2025-09-12	14.34	14.43	0.10	0.70%	14.31	14.52	222776	32110	4.23%
2025-09-11	14.36	14.33	-0.10	-0.69%	14.09	14.40	221702	31468	4.21%
2025-09-10	14.28	14.43	0.15	1.05%	14.23	14.54	201201	29021	3.82%
2025-09-09	14.42	14.28	-0.17	-1.18%	14.21	14.45	158835	22705	3.01%
2025-09-08	14.48	14.45	-0.12	-0.82%	14.40	14.80	247050	36030	4.69%
2025-09-05	14.52	14.57	0.01	0.07%	14.10	14.60	297922	42811	5.65%
2025-09-04	14.21	14.56	0.36	2.54%	14.12	14.67	330890	47912	6.28%
2025-09-03	14.48	14.20	-0.25	-1.73%	14.09	14.54	173571	24823	3.29%
2025-09-02	14.52	14.45	-0.15	-1.03%	14.30	14.65	211509	30671	4.01%
2025-09-01	14.40	14.60	0.12	0.83%	14.32	14.75	273675	39960	5.19%
2025-08-29	14.01	14.48	0.38	2.70%	14.01	14.49	316269	45260	6.00%
2025-08-28	14.08	14.10	0.03	0.21%	13.81	14.27	206011	28981	3.91%
2025-08-27	14.14	14.07	-0.07	-0.50%	13.96	14.21	200576	28252	3.81%
2025-08-26	13.98	14.14	0.14	1.00%	13.96	14.20	201359	28440	3.82%
2025-08-25	13.88	14.00	0.12	0.86%	13.83	14.04	184655	25724	3.50%
2025-08-22	13.89	13.88	-0.05	-0.36%	13.81	13.94	117721	16327	2.23%
2025-08-21	13.95	13.93	-0.01	-0.07%	13.87	14.00	140585	19582	2.67%
2025-08-20	13.80	13.94	0.13	0.94%	13.75	13.97	156965	21789	2.98%
2025-08-19	13.95	13.81	-0.12	-0.86%	13.80	13.96	143604	19900	2.73%
2025-08-18	13.83	13.93	0.06	0.43%	13.83	13.98	170596	23774	3.24%
2025-08-15	13.69	13.87	0.17	1.24%	13.63	13.87	130405	17924	2.47%
2025-08-14	13.76	13.70	-0.06	-0.44%	13.67	13.89	149536	20608	2.84%
2025-08-13	13.84	13.76	0.01	0.07%	13.73	13.88	108896	14983	2.07%
2025-08-12	13.80	13.75	-0.05	-0.36%	13.71	13.84	118302	16294	2.25%
2025-08-11	13.88	13.80	-0.15	-1.08%	13.71	13.92	164642	22691	3.12%
2025-08-08	13.92	13.95	0.01	0.07%	13.87	14.01	123469	17206	2.34%
2025-08-07	14.05	13.94	-0.14	-0.99%	13.90	14.10	143641	20084	2.73%
2025-08-06	14.20	14.08	-0.13	-0.91%	14.03	14.22	151163	21304	2.87%
2025-08-05	14.15	14.21	0.04	0.28%	14.05	14.28	130557	18494	2.48%
2025-08-04	14.14	14.17	-0.08	-0.56%	14.11	14.39	167211	23799	3.17%
2025-08-01	14.10	14.25	0.05	0.35%	14.02	14.29	169358	23923	3.21%
2025-07-31	14.48	14.20	-0.41	-2.81%	14.14	14.48	275696	39371	5.23%
2025-07-30	14.03	14.61	0.51	3.62%	14.00	14.77	400413	57749	7.60%
2025-07-29	14.22	14.10	-0.30	-2.08%	13.95	14.42	302050	42511	5.73%
2025-07-28	14.70	14.40	0.14	0.98%	14.40	15.33	504047	74098	9.57%
2025-07-25	14.04	14.26	0.25	1.78%	13.92	14.65	282059	40183	5.35%
2025-07-24	13.80	14.01	0.21	1.52%	13.80	14.03	137379	19200	2.61%
2025-07-23	13.88	13.80	-0.09	-0.65%	13.80	14.05	126090	17537	2.39%
2025-07-22	13.86	13.89	0.07	0.51%	13.77	13.94	127923	17721	2.43%
2025-07-21	13.73	13.82	0.09	0.66%	13.67	13.89	90054	12436	1.71%
2025-07-18	13.79	13.73	-0.04	-0.29%	13.70	13.80	72210	9927	1.37%
2025-07-17	13.71	13.77	0.03	0.22%	13.66	13.90	81339	11212	1.54%
2025-07-16	13.65	13.74	0.18	1.33%	13.60	13.84	87052	11965	1.65%
2025-07-15	14.05	13.81	-0.25	-1.78%	13.76	14.06	114502	15869	2.17%
2025-07-14	14.09	14.06	-0.05	-0.35%	14.04	14.15	77870	10963	1.48%
2025-07-11	14.16	14.11	-0.07	-0.49%	14.07	14.19	85199	12034	1.62%
2025-07-10	14.15	14.18	0.00	0.00%	14.09	14.20	78914	11159	1.50%
2025-07-09	14.21	14.18	-0.04	-0.28%	14.10	14.26	109203	15487	2.07%
2025-07-08	14.23	14.22	0.00	0.00%	14.12	14.26	106860	15152	2.03%
2025-07-07	14.07	14.22	0.15	1.07%	14.04	14.32	142934	20324	2.71%
2025-07-04	14.04	14.07	0.03	0.21%	13.93	14.14	103443	14536	1.96%
2025-07-03	14.02	14.04	-0.01	-0.07%	13.92	14.16	76467	10737	1.45%
2025-07-02	14.03	14.05	-0.05	-0.35%	14.00	14.24	126711	17876	2.40%
2025-07-01	14.05	14.10	0.04	0.28%	13.95	14.14	103089	14481	1.96%
2025-06-30	13.98	14.06	0.01	0.07%	13.96	14.11	114103	16008	2.17%
2025-06-27	14.10	14.05	-0.17	-1.20%	13.98	14.14	127004	17835	2.41%
2025-06-26	13.83	14.22	0.32	2.30%	13.78	14.29	240723	33910	4.57%
2025-06-25	13.93	13.90	0.03	0.22%	13.77	13.97	111242	15406	2.11%
2025-06-24	13.75	13.87	0.17	1.24%	13.71	13.91	112133	15508	2.13%
2025-06-23	13.48	13.70	0.09	0.66%	13.41	13.73	88656	12049	1.68%
2025-06-20	13.77	13.61	-0.22	-1.59%	13.60	13.78	123163	16853	2.34%
2025-06-19	14.01	13.83	-0.26	-1.85%	13.78	14.25	155967	21825	2.96%
2025-06-18	14.10	14.09	0.08	0.57%	14.02	14.49	156229	22142	2.96%
2025-06-17	14.10	14.01	-0.10	-0.71%	13.94	14.26	156270	22009	2.97%
2025-06-16	14.35	14.11	-0.29	-2.01%	14.04	14.40	187132	26474	3.55%
2025-06-13	14.72	14.40	-0.17	-1.17%	14.23	15.08	292348	42824	5.55%
2025-06-12	14.56	14.57	-0.05	-0.34%	14.46	14.79	211745	30943	4.02%
2025-06-11	14.24	14.62	0.34	2.38%	14.23	14.72	258418	37615	4.90%
2025-06-10	14.59	14.28	-0.24	-1.65%	14.13	14.63	267702	38531	5.08%
2025-06-09	14.47	14.52	0.05	0.35%	14.30	14.65	270545	39202	5.13%