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
2026-09-16	9.94	10.98	-0.06	-0.54%	9.94	11.08	333732	35094	21.48%
2026-09-15	13.38	11.04	-1.12	-9.21%	10.95	13.38	408025	50624	26.26%
2026-09-14	10.94	12.16	1.11	10.05%	10.90	12.16	102327	12319	6.59%
2026-09-11	11.30	11.05	-0.42	-3.66%	10.91	11.49	50745	5610	3.27%
2026-09-10	11.74	11.47	-0.28	-2.38%	11.38	11.74	40309	4629	2.59%
2026-09-09	11.61	11.75	0.09	0.77%	11.43	11.88	48455	5662	3.12%
2026-09-08	11.58	11.66	0.10	0.87%	11.49	11.71	43912	5096	2.83%
2026-09-07	11.22	11.56	0.34	3.03%	11.19	11.61	56136	6450	3.61%
2026-09-04	11.13	11.22	0.12	1.08%	11.02	11.36	32152	3613	2.07%
2026-09-03	11.27	11.10	-0.17	-1.51%	11.09	11.45	32026	3591	2.06%
2026-09-02	11.57	11.27	-0.15	-1.31%	11.18	11.58	41519	4680	2.67%
2026-09-01	11.16	11.42	0.26	2.33%	11.16	11.53	45725	5214	2.94%
2026-08-31	11.06	11.16	0.02	0.18%	11.06	11.30	30193	3366	1.94%
2026-08-28	10.90	11.14	0.26	2.39%	10.77	11.21	34436	3816	2.22%
2026-08-27	11.04	10.88	-0.13	-1.18%	10.83	11.07	26713	2913	1.72%
2026-08-26	10.97	11.01	-0.02	-0.18%	10.96	11.18	26624	2942	1.71%
2026-08-25	10.69	11.03	0.25	2.32%	10.60	11.04	46116	5031	2.97%
2026-08-24	10.97	10.78	0.10	0.94%	10.71	11.06	41752	4521	2.69%
2026-08-21	10.72	10.68	-0.08	-0.74%	10.47	10.78	25925	2749	1.67%
2026-08-20	10.58	10.76	0.23	2.18%	10.55	10.81	23549	2523	1.52%
2026-08-19	10.75	10.53	-0.31	-2.86%	10.50	10.80	30993	3292	1.99%
2026-08-18	10.80	10.84	0.06	0.56%	10.62	10.87	27632	2982	1.78%
2026-08-17	10.62	10.78	0.20	1.89%	10.44	10.81	25962	2776	1.67%
2026-08-14	10.57	10.58	-0.09	-0.84%	10.44	10.71	22053	2329	1.42%
2026-08-13	10.70	10.67	-0.12	-1.11%	10.59	10.79	26557	2837	1.71%
2026-08-12	10.76	10.79	0.06	0.56%	10.64	10.85	23008	2473	1.48%
2026-08-11	10.80	10.73	0.00	0.00%	10.61	10.82	26235	2813	1.69%
2026-08-10	10.38	10.73	0.35	3.37%	10.38	10.76	30400	3236	1.96%
2026-08-07	10.45	10.38	-0.12	-1.14%	10.19	10.50	24049	2485	1.55%
2026-08-06	10.40	10.50	0.09	0.86%	10.29	10.51	26404	2750	1.70%
2026-08-05	10.59	10.41	-0.06	-0.57%	10.29	10.64	36400	3811	2.34%
2026-08-04	10.54	10.47	0.02	0.19%	10.38	10.68	46464	4872	2.99%
2026-08-03	10.26	10.45	0.23	2.25%	10.20	10.47	35362	3666	2.28%
2026-07-31	9.94	10.22	0.21	2.10%	9.94	10.22	34526	3498	2.22%
2026-07-30	9.96	10.01	0.08	0.81%	9.90	10.22	39218	3959	2.52%
2026-07-29	9.69	9.93	0.25	2.58%	9.69	10.03	36664	3640	2.36%
2026-07-28	9.49	9.68	0.19	2.00%	9.43	9.71	31738	3059	2.04%
2026-07-27	9.30	9.49	0.17	1.82%	9.27	9.54	36412	3442	2.34%
2026-07-24	9.51	9.32	-0.29	-3.02%	9.20	9.65	41871	3914	2.69%
2026-07-23	9.29	9.61	0.29	3.11%	9.25	9.65	44879	4232	2.89%
2026-07-22	9.45	9.32	-0.15	-1.58%	9.29	9.57	43117	4038	2.78%
2026-07-21	9.66	9.47	-0.26	-2.67%	9.28	9.73	65284	6179	4.20%
2026-07-20	9.95	9.73	-0.23	-2.31%	9.59	10.18	45097	4452	2.90%
2026-07-17	10.23	9.96	-0.28	-2.73%	9.93	10.44	43876	4449	2.82%
2026-07-16	10.05	10.24	0.17	1.69%	9.93	10.28	38134	3880	2.45%
2026-07-15	9.81	10.07	0.19	1.92%	9.77	10.15	31226	3132	2.01%
2026-07-14	9.73	9.88	0.24	2.49%	9.57	9.88	38938	3803	2.51%
2026-07-13	9.82	9.64	-0.21	-2.13%	9.59	9.96	36487	3529	2.35%
2026-07-10	9.59	9.85	0.27	2.82%	9.46	10.00	45805	4493	2.95%
2026-07-09	9.68	9.58	-0.10	-1.03%	9.51	9.84	29194	2810	1.88%
2026-07-08	9.75	9.68	-0.01	-0.10%	9.57	9.81	22105	2139	1.42%
2026-07-07	10.15	9.79	-0.38	-3.74%	9.76	10.18	32507	3211	2.09%
2026-07-06	10.12	10.17	-0.02	-0.20%	10.06	10.28	24177	2458	1.56%
2026-07-03	10.05	10.19	0.20	2.00%	10.00	10.24	38287	3884	2.46%
2026-07-02	9.99	9.99	0.00	0.00%	9.91	10.20	38662	3880	2.49%
2026-07-01	9.69	9.99	0.27	2.78%	9.66	10.15	40395	4020	2.60%
2026-06-30	9.85	9.72	-0.18	-1.82%	9.64	9.98	32763	3205	2.11%
2026-06-29	9.93	9.90	0.15	1.54%	9.49	10.00	38135	3734	2.45%
2026-06-26	9.84	9.75	-0.14	-1.42%	9.61	9.99	42651	4195	2.75%
2026-06-25	10.08	9.89	-0.24	-2.37%	9.80	10.09	35723	3534	2.30%
2026-06-24	10.56	10.13	-0.41	-3.89%	10.05	10.59	37653	3862	2.42%
2026-06-23	10.32	10.54	0.18	1.74%	10.26	10.72	37907	4005	2.44%
2026-06-22	10.16	10.36	0.11	1.07%	9.88	10.38	40668	4111	2.62%
2026-06-18	10.35	10.25	-0.15	-1.44%	10.12	10.41	33177	3410	2.14%
2026-06-17	10.69	10.40	-0.27	-2.53%	10.36	10.69	37859	3959	2.44%
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%