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
2025-12-16	13.07	14.38	1.31	10.02%	13.07	14.38	104541	14850	6.73%
2025-12-15	12.76	13.07	0.39	3.08%	12.71	13.28	93761	12181	6.03%
2025-12-12	13.11	12.68	-0.45	-3.43%	12.66	13.13	100120	12875	6.44%
2025-12-11	13.65	13.13	-0.56	-4.09%	13.03	13.70	139951	18480	9.01%
2025-12-10	13.72	13.69	0.08	0.59%	13.58	13.96	101754	14017	6.55%
2025-12-09	13.35	13.61	0.22	1.64%	13.30	13.86	98409	13382	6.33%
2025-12-08	13.37	13.39	0.03	0.22%	13.29	13.47	49613	6633	3.19%
2025-12-05	13.21	13.36	0.11	0.83%	13.15	13.37	53327	7070	3.43%
2025-12-04	13.58	13.25	-0.38	-2.79%	13.21	13.65	69579	9291	4.48%
2025-12-03	13.96	13.63	-0.30	-2.15%	13.58	13.99	71651	9811	4.61%
2025-12-02	13.65	13.93	0.22	1.60%	13.57	14.09	98524	13652	6.34%
2025-12-01	13.62	13.71	0.12	0.88%	13.61	13.93	75449	10369	4.86%
2025-11-28	13.28	13.59	0.28	2.10%	13.15	13.60	76147	10209	4.90%
2025-11-27	13.37	13.31	0.01	0.08%	13.21	13.53	84417	11257	5.43%
2025-11-26	13.17	13.30	0.13	0.99%	13.11	13.42	82886	10990	5.33%
2025-11-25	13.10	13.17	0.14	1.07%	13.02	13.29	48644	6411	3.13%
2025-11-24	12.97	13.03	0.16	1.24%	12.87	13.17	69356	9041	4.46%
2025-11-21	13.48	12.87	-0.71	-5.23%	12.85	13.70	97563	12821	6.28%
2025-11-20	14.03	13.58	-0.38	-2.72%	13.46	14.06	80533	10982	5.18%
2025-11-19	14.03	13.96	-0.02	-0.14%	13.80	14.20	75832	10575	4.88%
2025-11-18	14.41	13.98	-0.33	-2.31%	13.85	14.42	85954	12016	5.53%
2025-11-17	14.20	14.31	0.11	0.77%	14.14	14.48	72649	10368	4.68%
2025-11-14	14.13	14.20	-0.05	-0.35%	14.02	14.50	85950	12293	5.53%
2025-11-13	14.17	14.25	0.20	1.42%	13.98	14.26	97634	13798	6.28%
2025-11-12	14.12	14.05	-0.06	-0.43%	14.00	14.28	71883	10121	4.63%
2025-11-11	14.08	14.11	0.01	0.07%	13.93	14.22	102435	14437	6.59%
2025-11-10	13.76	14.10	0.29	2.10%	13.66	14.16	124904	17481	8.04%
2025-11-07	13.76	13.81	0.05	0.36%	13.74	14.06	88506	12271	5.70%
2025-11-06	13.87	13.76	-0.32	-2.27%	13.68	14.00	119054	16388	7.66%
2025-11-05	13.75	14.08	0.27	1.96%	13.72	14.30	199596	28140	12.85%
2025-11-04	13.43	13.81	0.37	2.75%	13.39	13.99	142749	19566	9.19%
2025-11-03	13.35	13.44	0.10	0.75%	13.27	13.45	68040	9108	4.38%
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%