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
2025-08-01	12.12	12.40	0.35	2.90%	12.05	12.40	34451	4239	2.11%
2025-07-31	12.30	12.05	-0.26	-2.11%	12.02	12.38	22686	2769	1.39%
2025-07-30	12.22	12.31	0.04	0.33%	12.14	12.36	17328	2124	1.06%
2025-07-29	12.40	12.27	-0.05	-0.41%	12.19	12.42	17842	2190	1.09%
2025-07-28	12.35	12.32	-0.03	-0.24%	12.29	12.40	16739	2066	1.03%
2025-07-25	12.18	12.35	0.16	1.31%	12.07	12.36	26477	3239	1.62%
2025-07-24	12.05	12.19	0.11	0.91%	12.05	12.20	16951	2061	1.04%
2025-07-23	12.11	12.08	-0.02	-0.17%	12.04	12.19	15561	1884	0.95%
2025-07-22	12.16	12.10	-0.06	-0.49%	12.05	12.21	12842	1554	0.79%
2025-07-21	12.09	12.16	0.13	1.08%	12.03	12.21	14743	1791	0.90%
2025-07-18	12.06	12.03	0.03	0.25%	11.99	12.15	10644	1282	0.65%
2025-07-17	12.02	12.00	-0.02	-0.17%	11.99	12.15	17932	2164	1.10%
2025-07-16	11.95	12.02	0.01	0.08%	11.90	12.08	12762	1535	0.78%
2025-07-15	12.10	12.01	-0.17	-1.40%	11.88	12.23	17167	2057	1.05%
2025-07-14	11.92	12.18	0.26	2.18%	11.90	12.20	21973	2659	1.35%
2025-07-11	11.99	11.92	-0.07	-0.58%	11.79	12.07	20953	2494	1.28%
2025-07-10	12.03	11.99	-0.03	-0.25%	11.87	12.09	20653	2466	1.27%
2025-07-09	11.83	12.02	0.16	1.35%	11.78	12.26	40030	4826	2.45%
2025-07-08	11.92	11.86	0.18	1.54%	11.73	11.97	23815	2813	1.46%
2025-07-07	11.82	11.98	0.12	1.01%	11.82	12.05	20068	2397	1.23%
2025-07-04	12.01	11.86	-0.16	-1.33%	11.79	12.05	17868	2124	1.10%
2025-07-03	11.98	12.02	0.05	0.42%	11.90	12.03	13840	1656	0.85%
2025-07-02	11.90	11.97	0.10	0.84%	11.82	11.97	18166	2163	1.11%
2025-07-01	11.89	11.87	-0.02	-0.17%	11.78	11.93	18090	2143	1.11%
2025-06-30	11.95	11.89	0.03	0.25%	11.81	11.95	15438	1833	0.95%
2025-06-27	11.80	11.86	0.09	0.76%	11.77	11.86	15375	1817	0.94%
2025-06-26	11.84	11.77	-0.02	-0.17%	11.70	11.84	14008	1647	0.86%
2025-06-25	11.79	11.79	0.04	0.34%	11.68	11.84	16992	1998	1.04%
2025-06-24	11.46	11.75	0.29	2.53%	11.45	11.78	15925	1858	0.98%
2025-06-23	11.08	11.46	0.27	2.41%	11.08	11.47	14752	1673	0.90%
2025-06-20	11.17	11.19	-0.01	-0.09%	11.13	11.35	11465	1285	0.70%
2025-06-19	11.47	11.20	-0.26	-2.27%	11.16	11.50	13499	1524	0.83%
2025-06-18	11.50	11.46	-0.08	-0.69%	11.33	11.59	15700	1794	0.96%
2025-06-17	11.58	11.54	-0.04	-0.35%	11.44	11.65	13562	1560	0.83%
2025-06-16	11.58	11.58	0.08	0.70%	11.33	11.65	16428	1900	1.01%
2025-06-13	11.79	11.50	-0.35	-2.95%	11.47	11.86	22874	2653	1.40%
2025-06-12	11.79	11.85	0.02	0.17%	11.73	11.87	11555	1365	0.71%
2025-06-11	11.72	11.83	0.11	0.94%	11.66	11.88	16953	2002	1.04%
2025-06-10	11.85	11.72	-0.14	-1.18%	11.56	11.87	16592	1949	1.02%
2025-06-09	11.84	11.86	0.00	0.00%	11.76	11.90	14170	1674	0.87%
2025-06-06	11.80	11.86	0.08	0.68%	11.72	11.87	13714	1618	0.84%
2025-06-05	11.83	11.78	0.01	0.08%	11.71	11.83	9714	1142	0.60%
2025-06-04	11.71	11.77	0.12	1.03%	11.67	11.81	9869	1158	0.60%
2025-06-03	11.52	11.65	0.02	0.17%	11.52	11.75	11703	1366	0.72%
2025-05-30	11.77	11.63	-0.19	-1.61%	11.56	11.85	10084	1174	0.62%
2025-05-29	11.56	11.82	0.17	1.46%	11.56	11.86	14857	1749	0.91%
2025-05-28	11.66	11.65	-0.05	-0.43%	11.58	11.80	11689	1364	0.72%
2025-05-27	11.60	11.70	0.06	0.52%	11.52	11.74	11504	1341	0.71%
2025-05-26	11.52	11.64	0.14	1.22%	11.50	11.74	10013	1164	0.61%
2025-05-23	11.53	11.50	-0.13	-1.12%	11.50	11.85	14838	1733	0.91%
2025-05-22	11.79	11.63	-0.15	-1.27%	11.57	11.92	13666	1600	0.84%
2025-05-21	11.95	11.78	-0.17	-1.42%	11.75	12.00	16672	1977	1.02%
2025-05-20	11.92	11.95	0.02	0.17%	11.82	11.98	10933	1301	0.67%
2025-05-19	11.81	11.93	0.11	0.93%	11.65	11.97	14681	1742	0.90%
2025-05-16	11.79	11.82	-0.01	-0.08%	11.73	11.88	12976	1534	0.80%
2025-05-15	11.87	11.83	-0.03	-0.25%	11.72	11.88	11029	1303	0.68%
2025-05-14	11.87	11.86	-0.07	-0.59%	11.82	12.01	23185	2763	1.42%
2025-05-13	11.88	11.93	0.18	1.53%	11.72	11.99	28643	3400	1.76%
2025-05-12	11.73	11.75	0.14	1.21%	11.61	11.81	17563	2057	1.08%
2025-05-09	11.70	11.61	-0.10	-0.85%	11.58	11.77	15259	1776	0.94%
2025-05-08	11.42	11.71	0.23	2.00%	11.42	11.73	19755	2293	1.21%
2025-05-07	11.39	11.48	0.13	1.15%	11.30	11.50	17338	1979	1.06%
2025-05-06	11.17	11.35	0.19	1.70%	11.16	11.35	14457	1629	0.89%
2025-04-30	11.20	11.16	0.06	0.54%	11.09	11.27	13491	1511	0.83%
2025-04-29	10.58	11.10	0.34	3.16%	10.57	11.13	19102	2104	1.17%
2025-04-28	11.00	10.76	-0.38	-3.41%	10.58	11.04	20923	2250	1.28%
2025-04-25	11.04	11.14	0.10	0.91%	11.03	11.24	10024	1116	0.61%
2025-04-24	11.11	11.04	-0.11	-0.99%	10.97	11.25	10969	1218	0.67%