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
2025-09-15	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%
2025-07-23	12.51	12.44	-0.05	-0.40%	12.43	12.57	33944	4245	2.18%
2025-07-22	12.54	12.49	-0.01	-0.08%	12.36	12.57	30718	3823	1.98%
2025-07-21	12.31	12.50	0.19	1.54%	12.31	12.59	41853	5224	2.69%
2025-07-18	12.37	12.31	-0.06	-0.49%	12.30	12.40	25463	3140	1.64%
2025-07-17	12.39	12.37	0.04	0.32%	12.29	12.50	39200	4857	2.52%
2025-07-16	12.21	12.33	0.13	1.07%	12.21	12.37	30550	3765	1.97%
2025-07-15	12.43	12.20	-0.24	-1.93%	12.06	12.48	42222	5160	2.72%
2025-07-14	12.45	12.44	0.08	0.65%	12.33	12.47	31475	3911	2.03%
2025-07-11	12.36	12.36	-0.01	-0.08%	12.21	12.46	37586	4643	2.42%
2025-07-10	12.31	12.37	0.06	0.49%	12.24	12.41	27878	3442	1.79%
2025-07-09	12.32	12.31	0.01	0.08%	12.22	12.40	32201	3964	2.07%
2025-07-08	12.17	12.30	0.13	1.07%	12.15	12.31	35339	4330	2.27%
2025-07-07	12.10	12.27	0.11	0.90%	12.10	12.31	42091	5146	2.71%
2025-07-04	12.21	12.16	-0.05	-0.41%	12.12	12.22	27336	3324	1.76%
2025-07-03	12.23	12.21	0.00	0.00%	12.16	12.26	24351	2971	1.57%
2025-07-02	12.12	12.21	0.11	0.91%	12.08	12.21	31650	3844	2.04%
2025-07-01	12.17	12.10	0.00	0.00%	12.02	12.23	29213	3539	1.88%
2025-06-30	12.06	12.10	0.05	0.41%	12.02	12.13	32077	3875	2.06%
2025-06-27	12.05	12.05	0.00	0.00%	11.99	12.11	40324	4856	2.60%
2025-06-26	11.97	12.05	0.05	0.42%	11.97	12.09	45438	5465	2.92%
2025-06-25	12.00	12.00	0.09	0.76%	11.91	12.15	41169	4934	2.65%
2025-06-24	11.87	11.91	0.04	0.34%	11.84	11.97	36277	4322	2.33%
2025-06-23	11.40	11.87	0.37	3.22%	11.39	11.89	49825	5869	3.21%
2025-06-20	11.54	11.50	-0.03	-0.26%	11.50	11.64	23690	2739	1.52%
2025-06-19	11.78	11.53	-0.25	-2.12%	11.48	11.84	41315	4795	2.66%
2025-06-18	11.90	11.78	-0.14	-1.17%	11.70	11.93	40775	4809	2.62%
2025-06-17	11.96	11.92	-0.04	-0.33%	11.87	12.08	36971	4415	2.38%
2025-06-16	11.85	11.96	0.07	0.59%	11.83	12.11	38328	4598	2.47%
2025-06-13	12.21	11.89	-0.44	-3.57%	11.87	12.27	76980	9227	4.95%
2025-06-12	12.38	12.33	-0.07	-0.56%	12.21	12.57	84012	10368	5.41%
2025-06-11	12.17	12.40	0.18	1.47%	12.13	12.69	127011	15791	8.17%
2025-06-10	12.36	12.22	-0.15	-1.21%	12.03	12.37	56798	6935	3.66%
2025-06-09	12.25	12.37	0.12	0.98%	12.20	12.40	56545	6969	3.64%