大商股份 (600694) - 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	18.85	18.75	0.00	0.00%	18.61	18.87	49140	9195	1.43%
2025-09-15	18.92	18.75	-0.19	-1.00%	18.74	18.95	58448	10999	1.70%
2025-09-12	19.14	18.94	-0.21	-1.10%	18.88	19.25	92907	17638	2.70%
2025-09-11	19.29	19.15	-0.05	-0.26%	18.91	19.34	76754	14636	2.23%
2025-09-10	19.27	19.20	-0.17	-0.88%	19.10	19.39	56541	10866	1.64%
2025-09-09	19.17	19.37	0.20	1.04%	19.05	19.43	78036	15010	2.27%
2025-09-08	19.06	19.17	0.13	0.68%	18.95	19.25	60968	11663	1.77%
2025-09-05	19.26	19.04	-0.14	-0.73%	18.84	19.29	73482	13974	2.13%
2025-09-04	18.61	19.18	0.57	3.06%	18.61	19.27	93992	17873	2.73%
2025-09-03	18.98	18.61	-0.38	-2.00%	18.60	19.03	60229	11298	1.75%
2025-09-02	19.35	18.99	-0.36	-1.86%	18.94	19.36	70043	13372	2.03%
2025-09-01	19.10	19.35	0.27	1.42%	19.01	19.38	77813	14959	2.26%
2025-08-29	19.00	19.08	0.05	0.26%	18.92	19.28	58213	11114	1.69%
2025-08-28	19.33	19.03	-0.30	-1.55%	18.70	19.37	115309	21943	3.35%
2025-08-27	19.82	19.33	-1.09	-5.34%	19.32	20.00	175389	34412	5.09%
2025-08-26	20.28	20.42	0.08	0.39%	20.20	20.45	44888	9142	1.30%
2025-08-25	20.19	20.34	0.24	1.19%	20.03	20.39	68857	13944	2.00%
2025-08-22	20.20	20.10	-0.13	-0.64%	19.96	20.25	39342	7895	1.14%
2025-08-21	20.16	20.23	0.07	0.35%	20.06	20.33	45771	9256	1.33%
2025-08-20	20.04	20.16	0.12	0.60%	19.84	20.16	49909	10017	1.45%
2025-08-19	19.99	20.04	0.08	0.40%	19.92	20.12	55457	11115	1.61%
2025-08-18	19.84	19.96	0.13	0.66%	19.76	20.03	49517	9866	1.44%
2025-08-15	19.63	19.83	0.15	0.76%	19.55	19.83	48415	9536	1.41%
2025-08-14	19.90	19.68	-0.21	-1.06%	19.57	19.94	54416	10737	1.58%
2025-08-13	20.20	19.89	-0.07	-0.35%	19.82	20.31	64580	12893	1.88%
2025-08-12	19.90	19.96	0.06	0.30%	19.90	20.25	55606	11146	1.61%
2025-08-11	19.81	19.90	0.05	0.25%	19.66	20.00	51587	10208	1.50%
2025-08-08	19.55	19.85	0.33	1.69%	19.53	20.28	75382	14991	2.19%
2025-08-07	19.47	19.52	0.05	0.26%	19.43	19.59	29987	5853	0.87%
2025-08-06	19.62	19.47	-0.15	-0.76%	19.37	19.62	38023	7396	1.10%
2025-08-05	19.43	19.62	0.23	1.19%	19.39	19.78	40052	7848	1.16%
2025-08-04	19.37	19.39	-0.01	-0.05%	19.15	19.41	33419	6443	0.97%
2025-08-01	19.58	19.40	-0.16	-0.82%	19.35	19.68	31770	6195	0.92%
2025-07-31	19.97	19.56	-0.44	-2.20%	19.51	19.97	55449	10904	1.61%
2025-07-30	19.76	20.00	0.23	1.16%	19.68	20.08	50661	10106	1.47%
2025-07-29	19.84	19.77	0.01	0.05%	19.53	19.85	34186	6719	0.99%
2025-07-28	19.89	19.76	-0.18	-0.90%	19.70	20.05	51495	10208	1.50%
2025-07-25	20.04	19.94	-0.05	-0.25%	19.92	20.48	89560	18059	2.60%
2025-07-24	19.60	19.99	0.43	2.20%	19.51	20.10	100815	20122	2.93%
2025-07-23	19.48	19.56	0.10	0.51%	19.44	19.72	78921	15467	2.29%
2025-07-22	19.21	19.46	0.21	1.09%	19.16	19.47	68726	13289	2.00%
2025-07-21	19.00	19.25	0.30	1.58%	18.88	19.28	95382	18265	2.77%
2025-07-18	18.91	18.95	0.05	0.26%	18.80	18.95	42279	7981	1.23%
2025-07-17	18.75	18.90	0.15	0.80%	18.74	19.17	90122	17059	2.62%
2025-07-16	18.76	18.75	0.04	0.21%	18.64	18.93	70482	13223	2.05%
2025-07-15	19.12	18.71	-0.41	-2.14%	18.63	19.14	77323	14528	2.25%
2025-07-14	19.21	19.12	-0.06	-0.31%	19.10	19.25	44571	8545	1.29%
2025-07-11	19.15	19.18	0.03	0.16%	19.08	19.24	56368	10805	1.64%
2025-07-10	19.09	19.15	0.07	0.37%	19.01	19.18	34549	6608	1.00%
2025-07-09	18.99	19.08	0.06	0.32%	18.98	19.12	53303	10152	1.55%
2025-07-08	18.98	19.02	0.04	0.21%	18.88	19.12	47899	9092	1.39%
2025-07-07	18.87	18.98	0.11	0.58%	18.82	19.01	32738	6196	0.95%
2025-07-04	19.01	18.87	-0.18	-0.94%	18.80	19.12	45248	8563	1.31%
2025-07-03	18.80	19.05	0.27	1.44%	18.69	19.12	61294	11567	1.78%
2025-07-02	18.66	18.78	0.07	0.37%	18.61	18.84	65469	12263	1.90%
2025-07-01	18.61	18.71	0.16	0.86%	18.44	18.72	84291	15648	2.45%
2025-06-30	18.89	18.55	-0.34	-1.80%	18.38	19.04	114563	21234	3.33%
2025-06-27	18.92	18.89	0.05	0.27%	18.73	19.05	33912	6418	0.98%
2025-06-26	19.00	18.84	-0.10	-0.53%	18.80	19.16	63462	12052	1.84%
2025-06-25	18.95	18.94	0.21	1.12%	18.77	19.13	39443	7458	1.15%
2025-06-24	18.51	18.73	0.23	1.24%	18.50	18.84	43788	8198	1.27%
2025-06-23	18.26	18.50	0.24	1.31%	18.15	18.54	32331	5940	0.94%
2025-06-20	18.29	18.26	-0.04	-0.22%	18.20	18.38	32322	5913	0.94%
2025-06-19	18.83	18.30	-0.66	-3.48%	18.23	18.92	68093	12602	1.98%
2025-06-18	19.26	18.96	-0.34	-1.76%	18.95	19.28	33634	6416	0.98%
2025-06-17	19.40	19.30	0.06	0.31%	19.18	19.55	25541	4932	0.74%
2025-06-16	19.35	19.24	-0.10	-0.52%	19.02	19.35	38212	7325	1.11%
2025-06-13	19.71	19.34	-0.49	-2.47%	19.27	19.77	49344	9594	1.43%
2025-06-12	19.95	19.83	-0.21	-1.05%	19.73	20.09	44448	8813	1.29%
2025-06-11	19.93	20.04	0.05	0.25%	19.86	20.18	32843	6591	0.95%
2025-06-10	20.59	19.99	-0.73	-3.52%	19.73	20.79	78870	15896	2.29%
2025-06-09	23.69	23.79	0.12	0.51%	23.51	23.83	44128	10479	1.41%