欧亚集团 (600697) - 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
2025-10-31	13.16	13.34	0.31	2.38%	13.13	13.42	83594	11103	5.38%
2025-10-30	13.20	13.03	-0.15	-1.14%	12.94	13.20	64524	8432	4.15%
2025-10-29	13.40	13.18	-0.27	-2.01%	13.04	13.40	80814	10637	5.20%
2025-10-28	13.39	13.45	0.05	0.37%	13.31	13.48	62960	8448	4.05%
2025-10-27	13.37	13.40	0.05	0.37%	13.20	13.54	76935	10285	4.95%
2025-10-24	13.54	13.35	-0.18	-1.33%	13.31	13.65	103817	13980	6.68%
2025-10-23	13.41	13.53	0.07	0.52%	13.38	13.55	74426	10035	4.79%
2025-10-22	13.27	13.46	0.09	0.67%	13.24	13.52	82759	11118	5.33%
2025-10-21	13.40	13.37	0.04	0.30%	13.21	13.41	83743	11163	5.39%
2025-10-20	13.10	13.33	0.22	1.68%	13.09	13.35	82647	10950	5.32%
2025-10-17	13.10	13.11	0.01	0.08%	13.04	13.29	78852	10390	5.07%
2025-10-16	13.10	13.10	-0.23	-1.73%	13.03	13.27	99420	13053	6.40%
2025-10-15	13.10	13.33	0.28	2.15%	13.01	13.55	155396	20601	10.00%
2025-10-14	12.93	13.05	0.16	1.24%	12.92	13.13	77789	10127	5.01%
2025-10-13	12.51	12.89	0.04	0.31%	12.41	12.92	67416	8587	4.34%
2025-10-10	12.68	12.85	0.17	1.34%	12.63	12.96	77614	9989	5.00%
2025-10-09	12.94	12.68	-0.13	-1.01%	12.58	12.94	76146	9656	4.90%
2025-09-30	12.99	12.81	-0.14	-1.08%	12.78	13.00	60279	7753	3.88%
2025-09-29	13.04	12.95	0.01	0.08%	12.50	13.06	67459	8686	4.34%
2025-09-26	12.83	12.94	0.05	0.39%	12.75	13.17	85241	11034	5.49%
2025-09-25	13.04	12.89	-0.15	-1.15%	12.86	13.11	61969	8032	3.99%
2025-09-24	12.83	13.04	0.16	1.24%	12.71	13.04	68722	8905	4.42%
2025-09-23	13.19	12.88	-0.24	-1.83%	12.62	13.25	107440	13806	6.91%
2025-09-22	13.28	13.12	-0.22	-1.65%	13.05	13.39	90689	11960	5.84%
2025-09-19	13.24	13.34	0.10	0.76%	13.02	13.38	109513	14463	7.05%
2025-09-18	13.70	13.24	-0.47	-3.43%	13.10	13.75	182434	24467	11.74%
2025-09-17	13.99	13.71	-0.37	-2.63%	13.68	14.00	143801	19799	9.26%
2025-09-16	13.84	14.08	0.26	1.88%	13.75	14.23	198723	27856	12.79%
2025-09-15	13.61	13.82	0.15	1.10%	13.56	13.82	165249	22661	10.64%
2025-09-12	13.87	13.67	-0.31	-2.22%	13.63	14.15	226384	31287	14.57%
2025-09-11	14.11	13.98	-0.27	-1.89%	13.63	14.17	283196	39312	18.23%
2025-09-10	14.21	14.25	-0.37	-2.53%	14.02	14.58	297289	42454	19.13%
2025-09-09	13.97	14.62	0.16	1.11%	13.97	14.90	414986	60155	26.71%
2025-09-08	14.51	14.46	-1.61	-10.02%	14.46	15.31	497157	73254	32.00%
2025-09-05	16.40	16.07	0.54	3.48%	15.60	17.08	716679	119381	46.13%
2025-09-04	14.09	15.53	1.41	9.99%	13.49	15.53	532151	79216	34.25%
2025-09-03	12.89	14.12	1.28	9.97%	12.75	14.12	184226	25422	11.86%
2025-09-02	12.98	12.84	-0.04	-0.31%	12.73	13.00	88867	11421	5.72%
2025-09-01	12.48	12.88	0.42	3.37%	12.36	13.17	150426	19405	9.68%
2025-08-29	12.73	12.46	-0.26	-2.04%	12.45	12.88	98477	12411	6.34%
2025-08-28	12.74	12.72	0.18	1.44%	12.31	13.19	155897	19960	10.03%
2025-08-27	12.88	12.54	-0.34	-2.64%	12.51	12.94	80688	10238	5.19%
2025-08-26	12.76	12.88	0.11	0.86%	12.66	13.03	75452	9706	4.86%
2025-08-25	12.96	12.77	-0.07	-0.55%	12.71	12.96	89916	11497	5.79%
2025-08-22	12.76	12.84	0.02	0.16%	12.57	12.84	51703	6571	3.33%
2025-08-21	12.83	12.82	0.04	0.31%	12.74	12.93	66962	8594	4.31%
2025-08-20	12.64	12.78	0.13	1.03%	12.59	12.85	49546	6311	3.19%
2025-08-19	12.51	12.65	0.15	1.20%	12.48	12.72	43004	5426	2.77%
2025-08-18	12.49	12.50	0.07	0.56%	12.43	12.67	42839	5363	2.76%
2025-08-15	12.42	12.43	0.01	0.08%	12.38	12.50	38845	4834	2.50%
2025-08-14	12.76	12.42	-0.34	-2.66%	12.41	12.77	49030	6170	3.16%
2025-08-13	12.86	12.76	-0.02	-0.16%	12.69	12.90	56421	7208	3.63%
2025-08-12	12.76	12.78	0.02	0.16%	12.74	12.88	45834	5859	2.95%
2025-08-11	12.78	12.76	0.10	0.79%	12.65	12.79	38154	4863	2.46%
2025-08-08	12.64	12.66	0.02	0.16%	12.58	12.76	34713	4400	2.23%
2025-08-07	12.58	12.64	0.09	0.72%	12.52	12.74	40245	5086	2.59%
2025-08-06	12.63	12.55	-0.05	-0.40%	12.50	12.65	28766	3607	1.85%
2025-08-05	12.43	12.60	0.20	1.61%	12.42	12.64	38007	4776	2.45%
2025-08-04	12.40	12.40	-0.01	-0.08%	12.28	12.46	32344	4005	2.08%
2025-08-01	12.32	12.41	0.10	0.81%	12.29	12.54	32762	4058	2.11%
2025-07-31	12.54	12.31	-0.26	-2.07%	12.26	12.60	41064	5077	2.64%
2025-07-30	12.53	12.57	0.05	0.40%	12.43	12.64	39564	4963	2.55%
2025-07-29	12.65	12.52	-0.08	-0.63%	12.35	12.67	47114	5882	3.03%
2025-07-28	12.61	12.60	0.03	0.24%	12.51	12.64	30158	3795	1.94%
2025-07-25	12.65	12.57	-0.06	-0.48%	12.53	12.68	50317	6341	3.24%
2025-07-24	12.46	12.63	0.19	1.53%	12.40	12.83	59464	7518	3.83%