三雄极光 (300625) - 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
2026-06-18	9.65	9.60	-0.11	-1.13%	9.48	9.76	21889	2106	1.35%
2026-06-17	9.99	9.71	-0.28	-2.80%	9.64	9.99	25437	2479	1.57%
2026-06-16	9.88	9.99	0.07	0.71%	9.74	10.03	22749	2253	1.40%
2026-06-15	10.03	9.92	-0.04	-0.40%	9.85	10.25	26190	2615	1.62%
2026-06-12	10.09	9.96	-0.04	-0.40%	9.80	10.13	28625	2853	1.77%
2026-06-11	10.08	10.00	-0.16	-1.57%	9.89	10.18	22097	2210	1.36%
2026-06-10	10.19	10.16	-0.05	-0.49%	9.88	10.23	31847	3194	1.97%
2026-06-09	10.28	10.21	0.05	0.49%	10.07	10.45	32432	3315	2.00%
2026-06-08	10.65	10.41	-0.36	-3.34%	10.22	10.91	38072	4026	2.35%
2026-06-05	10.35	10.77	0.47	4.56%	10.15	10.95	40328	4284	2.49%
2026-06-04	10.68	10.30	-0.50	-4.63%	10.18	10.81	37441	3889	2.31%
2026-06-03	11.10	10.80	-0.33	-2.96%	10.72	11.13	31990	3471	1.98%
2026-06-02	11.44	11.13	-0.32	-2.79%	11.01	11.52	22750	2536	1.40%
2026-06-01	11.02	11.45	0.33	2.97%	10.97	11.52	26721	3026	1.65%
2026-05-29	11.69	11.12	-0.60	-5.12%	11.03	11.75	31289	3537	1.93%
2026-05-28	11.90	11.72	-0.21	-1.76%	11.36	11.93	37959	4425	2.34%
2026-05-27	12.26	11.93	-0.38	-3.09%	11.79	12.39	34671	4166	2.14%
2026-05-26	12.38	12.31	-0.19	-1.52%	12.11	12.51	41870	5140	2.58%
2026-05-25	12.10	12.50	0.40	3.31%	12.08	12.60	43508	5370	2.69%
2026-05-22	11.98	12.10	0.20	1.68%	11.72	12.25	32431	3887	2.00%
2026-05-21	12.07	11.90	-0.14	-1.16%	11.86	12.54	45776	5630	2.83%
2026-05-20	12.08	12.04	-0.12	-0.99%	11.83	12.12	22999	2758	1.42%
2026-05-19	12.11	12.16	0.11	0.91%	11.94	12.19	26350	3180	1.63%
2026-05-18	11.83	12.05	0.28	2.38%	11.65	12.30	41295	4948	2.55%
2026-05-15	12.21	11.77	-0.45	-3.68%	11.52	12.24	40532	4827	2.50%
2026-05-14	12.00	12.22	0.27	2.26%	11.94	12.43	46437	5683	2.87%
2026-05-13	11.96	11.95	-0.01	-0.08%	11.87	12.03	17311	2068	1.07%
2026-05-12	12.07	11.96	-0.16	-1.32%	11.95	12.18	22727	2737	1.40%
2026-05-11	12.18	12.12	-0.01	-0.08%	12.02	12.20	23548	2847	1.45%
2026-05-08	12.06	12.13	0.06	0.50%	11.98	12.15	19269	2326	1.19%
2026-05-07	11.93	12.07	0.18	1.51%	11.89	12.18	32341	3908	2.00%
2026-05-06	11.95	11.89	0.03	0.25%	11.79	12.03	26394	3137	1.63%
2026-04-30	11.88	11.86	-0.02	-0.17%	11.71	11.97	24388	2896	1.51%
2026-04-29	11.55	11.88	0.16	1.37%	11.55	12.00	26748	3174	1.65%
2026-04-28	11.53	11.72	0.12	1.03%	11.52	11.87	37488	4395	2.31%
2026-04-27	11.72	11.60	-0.17	-1.44%	11.15	11.77	39087	4456	2.41%
2026-04-24	11.77	11.77	0.09	0.77%	11.55	11.82	21493	2518	1.33%
2026-04-23	11.87	11.68	-0.17	-1.43%	11.65	11.92	17360	2040	1.07%
2026-04-22	11.94	11.85	-0.05	-0.42%	11.79	11.94	13343	1583	0.82%
2026-04-21	11.96	11.90	0.03	0.25%	11.81	11.98	16343	1944	1.01%
2026-04-20	11.83	11.87	0.08	0.68%	11.66	11.93	17159	2027	1.06%
2026-04-17	11.82	11.79	-0.03	-0.25%	11.68	11.85	18607	2188	1.15%
2026-04-16	11.61	11.82	0.21	1.81%	11.54	11.84	17480	2048	1.08%
2026-04-15	11.72	11.61	-0.02	-0.17%	11.61	11.74	17399	2030	1.07%
2026-04-14	11.73	11.63	0.04	0.35%	11.47	11.73	14896	1726	0.92%
2026-04-13	11.71	11.59	-0.07	-0.60%	11.48	11.71	14518	1680	0.90%
2026-04-10	11.62	11.66	0.09	0.78%	11.56	11.80	16568	1938	1.02%
2026-04-09	11.65	11.57	-0.18	-1.53%	11.52	11.79	16698	1946	1.03%
2026-04-08	11.43	11.75	0.52	4.63%	11.31	11.77	23946	2785	1.48%
2026-04-07	10.99	11.23	0.26	2.37%	10.91	11.30	20027	2235	1.24%
2026-04-03	11.39	10.97	-0.42	-3.69%	10.92	11.45	23495	2603	1.45%
2026-04-02	11.54	11.39	-0.16	-1.39%	11.25	11.58	21219	2426	1.31%
2026-04-01	11.50	11.55	0.26	2.30%	11.40	11.59	29990	3450	1.85%
2026-03-31	11.52	11.29	-0.23	-2.00%	11.26	11.65	19492	2233	1.20%
2026-03-30	11.31	11.52	0.13	1.14%	11.20	11.54	22328	2543	1.38%
2026-03-27	11.10	11.39	0.18	1.61%	11.08	11.46	23967	2716	1.48%
2026-03-26	11.51	11.21	-0.22	-1.92%	11.18	11.60	31884	3620	1.97%
2026-03-25	11.49	11.43	-0.03	-0.26%	11.32	11.67	35318	4059	2.18%
2026-03-24	11.60	11.46	0.37	3.34%	10.96	11.60	44954	5044	2.78%
2026-03-23	12.08	11.09	-1.07	-8.80%	10.91	12.08	62282	7138	3.85%
2026-03-20	12.72	12.16	-0.54	-4.25%	12.11	12.80	36713	4545	2.27%
2026-03-19	12.98	12.70	-0.39	-2.98%	12.66	13.06	30611	3927	1.89%
2026-03-18	12.85	13.09	0.35	2.75%	12.70	13.10	40462	5238	2.50%
2026-03-17	12.95	12.74	-0.20	-1.55%	12.73	13.04	24444	3154	1.51%
2026-03-16	12.98	12.94	-0.08	-0.61%	12.84	13.09	26895	3482	1.66%
2026-03-13	12.75	13.02	0.27	2.12%	12.71	13.24	55738	7285	3.44%