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
2026-06-16	10.78	10.67	-0.09	-0.84%	10.50	10.80	38026	4044	2.45%
2026-06-15	11.05	10.76	-0.23	-2.09%	10.73	11.29	35271	3857	2.27%
2026-06-12	10.76	10.99	0.18	1.67%	10.68	11.13	31828	3484	2.05%
2026-06-11	10.88	10.81	-0.09	-0.83%	10.63	10.94	28696	3089	1.85%
2026-06-10	10.96	10.90	-0.06	-0.55%	10.76	11.06	30770	3349	1.98%
2026-06-09	11.10	10.96	-0.13	-1.17%	10.72	11.16	35773	3911	2.30%
2026-06-08	10.93	11.09	-0.22	-1.95%	10.88	11.55	46048	5139	2.96%
2026-06-05	10.98	11.31	0.38	3.48%	10.94	11.45	50985	5721	3.28%
2026-06-04	11.25	10.93	-0.37	-3.27%	10.86	11.42	40147	4439	2.58%
2026-06-03	11.59	11.30	-0.30	-2.59%	11.17	11.60	42341	4785	2.73%
2026-06-02	12.06	11.60	-0.30	-2.52%	11.51	12.09	42459	4956	2.73%
2026-06-01	11.35	11.90	0.38	3.30%	11.25	12.00	49658	5835	3.20%
2026-05-29	11.31	11.52	0.21	1.86%	11.31	11.71	47259	5443	3.04%
2026-05-28	11.32	11.31	-0.09	-0.79%	11.10	11.55	33844	3832	2.18%
2026-05-27	11.63	11.40	-0.31	-2.65%	11.21	11.71	41943	4776	2.70%
2026-05-26	11.81	11.71	-0.15	-1.26%	11.61	11.92	31520	3697	2.03%
2026-05-25	12.09	11.86	-0.24	-1.98%	11.78	12.28	28327	3394	1.82%
2026-05-22	11.87	12.10	0.30	2.54%	11.71	12.14	31294	3742	2.01%
2026-05-21	12.31	11.80	-0.50	-4.07%	11.70	12.47	36803	4446	2.37%
2026-05-20	12.50	12.30	-0.18	-1.44%	12.11	12.53	28065	3443	1.81%
2026-05-19	12.48	12.48	0.09	0.73%	12.35	12.65	29341	3670	1.89%
2026-05-18	12.36	12.39	0.16	1.31%	12.14	12.43	31178	3828	2.01%
2026-05-15	12.47	12.23	-0.24	-1.92%	12.18	12.47	30245	3724	1.95%
2026-05-14	12.44	12.47	0.05	0.40%	12.31	12.60	31191	3882	2.01%
2026-05-13	12.58	12.42	-0.09	-0.72%	12.37	12.58	23433	2917	1.51%
2026-05-12	12.73	12.51	-0.22	-1.73%	12.45	12.75	29641	3727	1.91%
2026-05-11	12.84	12.73	0.01	0.08%	12.61	12.84	28324	3600	1.82%
2026-05-08	12.62	12.72	0.17	1.35%	12.55	12.74	29996	3799	1.93%
2026-05-07	12.70	12.55	-0.15	-1.18%	12.51	12.84	40926	5164	2.63%
2026-05-06	12.64	12.70	0.15	1.20%	12.52	12.86	66841	8497	4.30%
2026-04-30	12.36	12.55	0.27	2.20%	12.30	12.57	52877	6604	3.40%
2026-04-29	11.96	12.28	0.25	2.08%	11.96	12.35	40257	4935	2.59%
2026-04-28	12.09	12.03	-0.03	-0.25%	11.85	12.16	51953	6245	3.34%
2026-04-27	11.76	12.06	0.34	2.90%	11.61	12.14	48854	5803	3.14%
2026-04-24	11.65	11.72	0.06	0.51%	11.53	11.78	27016	3150	1.74%
2026-04-23	11.62	11.66	0.00	0.00%	11.50	11.77	27463	3199	1.77%
2026-04-22	11.78	11.66	-0.07	-0.60%	11.62	11.78	23577	2754	1.52%
2026-04-21	11.78	11.73	-0.11	-0.93%	11.65	11.92	35386	4162	2.28%
2026-04-20	11.69	11.84	0.09	0.77%	11.59	11.84	42848	5028	2.76%
2026-04-17	11.88	11.75	-0.13	-1.09%	11.70	11.95	34980	4119	2.25%
2026-04-16	11.75	11.88	0.13	1.11%	11.68	11.96	31091	3680	2.00%
2026-04-15	11.83	11.75	-0.08	-0.68%	11.71	11.85	28116	3305	1.81%
2026-04-14	11.90	11.83	-0.06	-0.50%	11.63	11.99	35885	4223	2.31%
2026-04-13	11.95	11.89	-0.09	-0.75%	11.74	11.95	30364	3590	1.95%
2026-04-10	11.90	11.98	0.17	1.44%	11.82	12.06	27808	3326	1.79%
2026-04-09	12.05	11.81	-0.23	-1.91%	11.74	12.09	32569	3872	2.10%
2026-04-08	11.97	12.04	0.25	2.12%	11.93	12.10	39632	4772	2.55%
2026-04-07	11.40	11.79	0.34	2.97%	11.40	11.84	38419	4491	2.47%
2026-04-03	11.98	11.45	-0.46	-3.86%	11.40	12.00	37482	4335	2.41%
2026-04-02	12.02	11.91	-0.17	-1.41%	11.74	12.11	39572	4714	2.55%
2026-04-01	12.22	12.08	0.02	0.17%	11.97	12.25	38339	4630	2.47%
2026-03-31	12.24	12.06	-0.18	-1.47%	12.03	12.45	30728	3757	1.98%
2026-03-30	11.98	12.24	0.19	1.58%	11.81	12.24	33380	4038	2.15%
2026-03-27	11.93	12.05	0.10	0.84%	11.85	12.14	32833	3952	2.11%
2026-03-26	12.12	11.95	-0.17	-1.40%	11.88	12.26	33627	4041	2.16%
2026-03-25	11.85	12.12	0.29	2.45%	11.84	12.17	47086	5665	3.03%
2026-03-24	11.51	11.83	0.57	5.06%	11.33	11.85	57950	6724	3.73%
2026-03-23	11.80	11.26	-0.67	-5.62%	11.18	11.80	67385	7718	4.34%
2026-03-20	12.41	11.93	-0.46	-3.71%	11.91	12.49	63141	7661	4.06%
2026-03-19	12.68	12.39	-0.39	-3.05%	12.35	12.75	40272	5036	2.59%
2026-03-18	12.71	12.78	0.07	0.55%	12.57	12.83	33902	4299	2.18%
2026-03-17	12.94	12.71	-0.21	-1.63%	12.70	13.05	38006	4896	2.45%
2026-03-16	12.88	12.92	0.03	0.23%	12.82	13.08	40044	5177	2.58%
2026-03-13	12.95	12.89	-0.09	-0.69%	12.86	13.11	34349	4465	2.21%
2026-03-12	13.19	12.98	-0.21	-1.59%	12.93	13.24	42348	5522	2.73%
2026-03-11	13.31	13.19	-0.13	-0.98%	13.08	13.38	27158	3584	1.75%
2026-03-10	13.07	13.32	0.28	2.15%	13.07	13.35	35956	4753	2.31%
2026-03-09	12.98	13.04	-0.19	-1.44%	12.92	13.17	43587	5673	2.81%