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
2025-04-03	11.55	11.59	-0.04	-0.34%	11.36	11.69	12515	1445	0.77%
2025-04-02	11.55	11.63	0.05	0.43%	11.48	11.72	11615	1350	0.71%
2025-04-01	11.40	11.58	0.18	1.58%	11.40	11.73	17522	2033	1.07%
2025-03-31	11.58	11.40	-0.18	-1.55%	11.18	11.61	20493	2326	1.26%
2025-03-28	11.70	11.58	-0.15	-1.28%	11.52	11.79	14162	1646	0.87%
2025-03-27	11.78	11.73	-0.16	-1.35%	11.58	11.90	15364	1802	0.94%
2025-03-26	11.51	11.89	0.34	2.94%	11.47	11.95	27742	3272	1.70%
2025-03-25	11.47	11.55	0.06	0.52%	11.25	11.57	23493	2688	1.44%
2025-03-24	12.00	11.49	-0.43	-3.61%	11.31	12.02	29118	3368	1.79%
2025-03-21	12.07	11.92	-0.13	-1.08%	11.84	12.12	17934	2148	1.10%
2025-03-20	12.06	12.05	-0.01	-0.08%	11.99	12.16	16168	1950	0.99%
2025-03-19	12.12	12.06	-0.12	-0.99%	11.99	12.20	17543	2118	1.08%
2025-03-18	12.08	12.18	0.15	1.25%	12.03	12.20	17316	2094	1.06%
2025-03-17	12.07	12.03	0.04	0.33%	11.95	12.08	22227	2669	1.36%
2025-03-14	11.72	11.99	0.26	2.22%	11.60	12.02	31620	3751	1.94%
2025-03-13	11.79	11.73	-0.07	-0.59%	11.44	11.83	23867	2766	1.46%
2025-03-12	11.70	11.80	0.15	1.29%	11.61	11.83	19398	2279	1.19%
2025-03-11	11.63	11.65	-0.09	-0.77%	11.44	11.68	18922	2188	1.16%
2025-03-10	11.68	11.74	0.07	0.60%	11.65	11.82	13347	1564	0.82%
2025-03-07	11.85	11.67	-0.12	-1.02%	11.57	11.85	13769	1613	0.84%
2025-03-06	11.81	11.79	0.09	0.77%	11.68	11.87	17948	2118	1.10%
2025-03-05	11.77	11.70	-0.10	-0.85%	11.53	11.80	15363	1789	0.94%
2025-03-04	11.62	11.80	0.20	1.72%	11.50	11.82	13771	1615	0.84%
2025-03-03	11.47	11.60	0.10	0.87%	11.47	11.76	22354	2600	1.37%
2025-02-28	11.81	11.50	-0.39	-3.28%	11.41	11.91	18284	2130	1.12%
2025-02-27	12.00	11.89	-0.13	-1.08%	11.70	12.02	17615	2086	1.08%
2025-02-26	11.67	12.02	0.33	2.82%	11.67	12.04	26875	3194	1.65%
2025-02-25	11.65	11.69	-0.03	-0.26%	11.56	11.77	16181	1891	0.99%
2025-02-24	11.73	11.72	0.03	0.26%	11.55	11.85	22367	2619	1.37%
2025-02-21	11.87	11.69	-0.17	-1.43%	11.66	11.89	20923	2453	1.28%
2025-02-20	11.63	11.86	0.23	1.98%	11.63	11.86	16503	1941	1.01%
2025-02-19	11.45	11.63	0.22	1.93%	11.42	11.67	13689	1588	0.84%
2025-02-18	11.76	11.41	-0.33	-2.81%	11.39	11.76	14401	1665	0.88%
2025-02-17	11.52	11.74	0.15	1.29%	11.52	11.78	15911	1858	0.98%
2025-02-14	11.57	11.59	0.02	0.17%	11.52	11.68	10567	1225	0.65%
2025-02-13	11.81	11.57	-0.26	-2.20%	11.56	11.82	13877	1617	0.85%
2025-02-12	11.79	11.83	0.05	0.42%	11.71	11.83	13977	1645	0.86%
2025-02-11	11.76	11.78	0.02	0.17%	11.63	11.85	14256	1672	0.87%
2025-02-10	11.55	11.76	0.16	1.38%	11.55	11.78	15202	1777	0.93%
2025-02-07	11.73	11.60	-0.04	-0.34%	11.50	11.80	19751	2305	1.21%
2025-02-06	11.48	11.64	0.15	1.31%	11.40	11.68	12220	1414	0.75%
2025-02-05	11.59	11.49	0.06	0.52%	11.40	11.65	10132	1166	0.62%
2025-01-27	11.45	11.43	-0.03	-0.26%	11.39	11.65	9647	1111	0.59%
2025-01-24	11.35	11.46	0.08	0.70%	11.24	11.47	11225	1275	0.69%
2025-01-23	11.40	11.38	0.11	0.98%	11.33	11.56	14295	1638	0.88%
2025-01-22	11.27	11.27	-0.03	-0.27%	11.13	11.36	10741	1209	0.66%
2025-01-21	11.43	11.30	-0.10	-0.88%	11.16	11.54	10507	1186	0.64%
2025-01-20	11.22	11.40	0.16	1.42%	11.16	11.48	17364	1969	1.06%
2025-01-17	11.22	11.24	0.02	0.18%	11.11	11.29	10638	1193	0.65%
2025-01-16	11.15	11.22	0.09	0.81%	11.07	11.34	13051	1465	0.80%
2025-01-15	11.22	11.13	-0.04	-0.36%	11.05	11.23	9572	1066	0.59%
2025-01-14	10.69	11.17	0.47	4.39%	10.69	11.17	15979	1762	0.98%
2025-01-13	10.52	10.70	0.03	0.28%	10.23	10.71	13136	1379	0.81%
2025-01-10	11.11	10.67	-0.42	-3.79%	10.66	11.13	14706	1598	0.90%
2025-01-09	11.14	11.09	-0.05	-0.45%	11.02	11.21	10113	1127	0.62%
2025-01-08	11.17	11.14	-0.04	-0.36%	10.72	11.23	16909	1863	1.04%
2025-01-07	10.98	11.18	0.23	2.10%	10.83	11.19	11969	1318	0.73%
2025-01-06	10.90	10.95	0.00	0.00%	10.51	11.11	18079	1961	1.11%
2025-01-03	11.56	10.95	-0.52	-4.53%	10.91	11.58	21878	2451	1.34%
2025-01-02	11.64	11.47	-0.19	-1.63%	11.36	11.90	21169	2461	1.30%
2024-12-31	12.02	11.66	-0.33	-2.75%	11.66	12.06	17691	2091	1.08%
2024-12-30	12.16	11.99	-0.17	-1.40%	11.80	12.21	13552	1623	0.83%
2024-12-27	11.98	12.16	0.18	1.50%	11.86	12.27	16679	2029	1.02%
2024-12-26	11.85	11.98	0.13	1.10%	11.77	12.14	14435	1735	0.88%