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
2025-09-16	12.07	12.37	0.31	2.57%	12.00	12.37	28871	3527	1.78%
2025-09-15	12.06	12.06	0.00	0.00%	12.00	12.15	13624	1644	0.84%
2025-09-12	12.15	12.06	-0.13	-1.07%	12.04	12.20	15725	1905	0.97%
2025-09-11	12.10	12.19	0.08	0.66%	11.96	12.19	16063	1942	0.99%
2025-09-10	12.22	12.11	-0.14	-1.14%	12.04	12.30	20285	2458	1.25%
2025-09-09	12.12	12.25	0.07	0.57%	12.05	12.38	25403	3106	1.57%
2025-09-08	11.93	12.18	0.28	2.35%	11.93	12.18	20617	2484	1.27%
2025-09-05	11.83	11.90	0.08	0.68%	11.78	11.97	15396	1829	0.95%
2025-09-04	11.62	11.82	0.17	1.46%	11.62	11.97	28015	3318	1.73%
2025-09-03	11.95	11.65	-0.28	-2.35%	11.61	11.97	23866	2810	1.47%
2025-09-02	12.10	11.93	-0.20	-1.65%	11.75	12.14	29670	3527	1.83%
2025-09-01	12.30	12.13	-0.19	-1.54%	12.06	12.30	31610	3839	1.95%
2025-08-29	12.15	12.32	0.13	1.07%	12.08	12.45	31471	3856	1.94%
2025-08-28	12.30	12.19	-0.11	-0.89%	11.83	12.50	48237	5857	2.98%
2025-08-27	12.80	12.30	-0.54	-4.21%	12.26	12.88	42840	5393	2.64%
2025-08-26	12.92	12.84	-0.02	-0.16%	12.65	12.92	47746	6117	2.95%
2025-08-25	12.53	12.86	0.40	3.21%	12.35	13.24	82292	10467	5.08%
2025-08-22	12.64	12.46	-0.27	-2.12%	12.33	12.68	41764	5202	2.56%
2025-08-21	12.80	12.73	-0.01	-0.08%	12.58	12.87	37002	4710	2.27%
2025-08-20	12.58	12.74	0.21	1.68%	12.50	13.02	65207	8333	4.00%
2025-08-19	12.44	12.53	0.05	0.40%	12.35	12.55	33134	4127	2.03%
2025-08-18	12.44	12.48	0.03	0.24%	12.33	12.55	41505	5173	2.54%
2025-08-15	12.62	12.45	-0.17	-1.35%	12.41	12.73	60468	7563	3.71%
2025-08-14	12.87	12.62	-0.26	-2.02%	12.57	13.27	93855	12161	5.75%
2025-08-13	12.53	12.88	0.37	2.96%	12.42	13.18	94383	12092	5.79%
2025-08-12	12.62	12.51	-0.12	-0.95%	12.50	12.68	18815	2367	1.15%
2025-08-11	12.45	12.63	0.15	1.20%	12.43	12.73	29275	3685	1.79%
2025-08-08	12.46	12.48	0.02	0.16%	12.29	12.57	27051	3357	1.66%
2025-08-07	12.53	12.46	-0.07	-0.56%	12.41	12.57	25423	3172	1.56%
2025-08-06	12.68	12.53	-0.20	-1.57%	12.45	12.80	43864	5502	2.69%
2025-08-05	12.41	12.73	0.33	2.66%	12.36	13.06	62606	7964	3.84%
2025-08-04	12.41	12.40	0.00	0.00%	12.28	12.50	34981	4325	2.14%
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%