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
2025-08-01	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%
2025-06-06	14.56	14.47	-0.16	-1.09%	14.28	14.67	258756	37298	4.91%
2025-06-05	15.18	14.63	-0.55	-3.62%	14.53	15.45	584234	86941	11.09%
2025-06-04	13.75	15.18	1.38	10.00%	13.67	15.18	471673	69098	8.95%
2025-06-03	13.36	13.80	0.44	3.29%	13.24	13.80	195980	26644	3.72%
2025-05-30	13.55	13.36	-0.22	-1.62%	13.32	13.65	86648	11673	1.64%
2025-05-29	13.55	13.58	0.05	0.37%	13.42	13.58	92789	12535	1.76%
2025-05-28	13.48	13.53	-0.10	-0.73%	13.47	13.67	74935	10156	1.42%
2025-05-27	13.46	13.63	0.15	1.11%	13.43	13.74	134179	18286	2.55%
2025-05-26	13.29	13.48	0.27	2.04%	13.21	13.49	91877	12304	1.74%
2025-05-23	13.36	13.21	-0.17	-1.27%	13.18	13.43	77407	10311	1.47%
2025-05-22	13.40	13.38	-0.05	-0.37%	13.25	13.50	92343	12349	1.75%
2025-05-21	13.48	13.43	-0.12	-0.89%	13.41	13.55	66407	8937	1.26%
2025-05-20	13.50	13.55	0.09	0.67%	13.43	13.61	100508	13603	1.91%
2025-05-19	13.29	13.46	0.22	1.66%	13.25	13.67	160586	21647	3.05%
2025-05-16	13.19	13.24	0.11	0.84%	13.14	13.28	71328	9421	1.35%
2025-05-15	13.39	13.13	-0.26	-1.94%	13.12	13.47	105300	13984	2.00%
2025-05-14	13.58	13.39	-0.20	-1.47%	13.33	13.58	122561	16408	2.33%
2025-05-13	13.40	13.59	0.23	1.72%	13.35	13.62	181156	24529	3.44%
2025-05-12	13.29	13.36	0.08	0.60%	13.19	13.36	96455	12830	1.83%
2025-05-09	13.27	13.28	0.01	0.08%	13.22	13.38	95623	12714	1.81%
2025-05-08	13.46	13.27	-0.19	-1.41%	13.27	13.47	142595	19030	2.71%
2025-05-07	13.53	13.46	0.05	0.37%	13.38	13.65	130836	17637	2.48%
2025-05-06	13.53	13.41	-0.09	-0.67%	13.08	13.56	201856	26757	3.83%
2025-04-30	13.58	13.50	-0.16	-1.17%	13.42	13.68	140584	19028	2.67%
2025-04-29	13.60	13.66	-0.04	-0.29%	13.52	13.80	112783	15430	2.14%
2025-04-28	14.40	13.70	-0.70	-4.86%	13.64	14.40	245387	33858	4.66%
2025-04-25	14.14	14.40	0.34	2.42%	14.05	14.55	257584	37074	4.89%
2025-04-24	14.18	14.06	-0.12	-0.85%	14.01	14.31	145507	20549	2.76%