怡球资源 (601388) - 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
2025-08-01	2.59	2.59	-0.02	-0.77%	2.58	2.63	274576	7130	1.25%
2025-07-31	2.63	2.61	-0.04	-1.51%	2.57	2.63	460351	11954	2.09%
2025-07-30	2.66	2.65	-0.01	-0.38%	2.62	2.67	284700	7540	1.29%
2025-07-29	2.69	2.66	-0.02	-0.75%	2.63	2.69	310351	8238	1.41%
2025-07-28	2.71	2.68	-0.06	-2.19%	2.66	2.72	440402	11814	2.00%
2025-07-25	2.82	2.74	-0.02	-0.72%	2.73	2.85	560050	15471	2.54%
2025-07-24	2.70	2.76	0.05	1.85%	2.69	2.76	501808	13738	2.28%
2025-07-23	2.75	2.71	-0.04	-1.45%	2.70	2.75	385897	10489	1.75%
2025-07-22	2.70	2.75	0.05	1.85%	2.68	2.75	575187	15653	2.61%
2025-07-21	2.69	2.70	0.05	1.89%	2.67	2.72	628827	16982	2.86%
2025-07-18	2.60	2.65	0.06	2.32%	2.59	2.71	573007	15182	2.60%
2025-07-17	2.59	2.59	-0.01	-0.38%	2.58	2.61	257096	6673	1.17%
2025-07-16	2.61	2.60	-0.05	-1.89%	2.57	2.63	366497	9523	1.66%
2025-07-15	2.66	2.65	-0.02	-0.75%	2.62	2.69	454374	12035	2.06%
2025-07-14	2.71	2.67	-0.01	-0.37%	2.66	2.73	390098	10491	1.77%
2025-07-11	2.66	2.68	0.00	0.00%	2.63	2.72	582634	15606	2.65%
2025-07-10	2.68	2.68	0.05	1.90%	2.64	2.74	677986	18245	3.08%
2025-07-09	2.64	2.63	0.03	1.15%	2.63	2.73	763479	20345	3.47%
2025-07-08	2.58	2.60	0.03	1.17%	2.57	2.61	275283	7130	1.25%
2025-07-07	2.55	2.57	0.00	0.00%	2.55	2.60	282307	7258	1.28%
2025-07-04	2.64	2.57	-0.07	-2.65%	2.55	2.64	469865	12141	2.13%
2025-07-03	2.60	2.64	0.04	1.54%	2.60	2.72	711833	18876	3.23%
2025-07-02	2.54	2.60	0.06	2.36%	2.52	2.64	785717	20324	3.57%
2025-07-01	2.52	2.54	0.02	0.79%	2.50	2.54	250710	6321	1.14%
2025-06-30	2.54	2.52	-0.01	-0.40%	2.50	2.55	271177	6817	1.23%
2025-06-27	2.47	2.53	0.06	2.43%	2.47	2.54	501257	12624	2.28%
2025-06-26	2.49	2.47	-0.01	-0.40%	2.46	2.50	241277	5985	1.10%
2025-06-25	2.47	2.48	0.02	0.81%	2.44	2.48	232615	5724	1.06%
2025-06-24	2.43	2.46	0.03	1.23%	2.42	2.47	201504	4939	0.92%
2025-06-23	2.39	2.43	0.03	1.25%	2.38	2.43	156623	3782	0.71%
2025-06-20	2.40	2.40	0.00	0.00%	2.39	2.42	194646	4674	0.88%
2025-06-19	2.44	2.40	-0.06	-2.44%	2.39	2.45	291598	7042	1.32%
2025-06-18	2.48	2.46	-0.02	-0.81%	2.44	2.49	226867	5568	1.03%
2025-06-17	2.49	2.48	-0.01	-0.40%	2.47	2.50	183018	4539	0.83%
2025-06-16	2.49	2.49	-0.01	-0.40%	2.48	2.51	226006	5629	1.03%
2025-06-13	2.54	2.50	-0.05	-1.96%	2.50	2.58	273731	6895	1.24%
2025-06-12	2.55	2.55	0.00	0.00%	2.52	2.56	250440	6351	1.14%
2025-06-11	2.49	2.55	0.06	2.41%	2.48	2.57	558789	14199	2.54%
2025-06-10	2.52	2.49	-0.03	-1.19%	2.46	2.53	276283	6882	1.26%
2025-06-09	2.53	2.52	-0.01	-0.40%	2.49	2.53	270094	6785	1.23%
2025-06-06	2.52	2.53	0.02	0.80%	2.51	2.55	267069	6754	1.21%
2025-06-05	2.54	2.51	-0.03	-1.18%	2.49	2.55	277330	6976	1.26%
2025-06-04	2.49	2.54	0.05	2.01%	2.49	2.56	553342	14009	2.51%
2025-06-03	2.46	2.49	0.05	2.05%	2.44	2.54	441200	10997	2.00%
2025-05-30	2.48	2.44	-0.05	-2.01%	2.42	2.48	261169	6384	1.19%
2025-05-29	2.44	2.49	0.04	1.63%	2.43	2.49	233094	5759	1.06%
2025-05-28	2.45	2.45	0.01	0.41%	2.43	2.50	267927	6592	1.22%
2025-05-27	2.45	2.44	-0.01	-0.41%	2.42	2.45	231899	5640	1.05%
2025-05-26	2.47	2.45	-0.04	-1.61%	2.42	2.50	366769	9023	1.67%
2025-05-23	2.55	2.49	-0.07	-2.73%	2.48	2.57	398003	10040	1.81%
2025-05-22	2.57	2.56	-0.03	-1.16%	2.53	2.59	416437	10643	1.89%
2025-05-21	2.53	2.59	0.06	2.37%	2.50	2.62	638919	16326	2.90%
2025-05-20	2.53	2.53	-0.01	-0.39%	2.51	2.55	292980	7396	1.33%
2025-05-19	2.49	2.54	0.06	2.42%	2.48	2.56	533148	13495	2.42%
2025-05-16	2.48	2.48	-0.01	-0.40%	2.47	2.51	196310	4885	0.89%
2025-05-15	2.49	2.49	-0.01	-0.40%	2.46	2.52	273821	6802	1.24%
2025-05-14	2.48	2.50	0.02	0.81%	2.46	2.51	283635	7064	1.29%
2025-05-13	2.51	2.48	-0.02	-0.80%	2.47	2.52	277283	6925	1.26%
2025-05-12	2.49	2.50	0.02	0.81%	2.47	2.51	264918	6597	1.20%
2025-05-09	2.51	2.48	-0.02	-0.80%	2.47	2.51	205973	5110	0.94%
2025-05-08	2.48	2.50	0.00	0.00%	2.47	2.52	263773	6602	1.20%
2025-05-07	2.48	2.50	0.04	1.63%	2.47	2.53	494006	12317	2.24%
2025-05-06	2.41	2.46	0.07	2.93%	2.40	2.47	299616	7323	1.36%
2025-04-30	2.40	2.39	-0.02	-0.83%	2.38	2.42	191312	4600	0.87%
2025-04-29	2.38	2.41	0.03	1.26%	2.37	2.44	180995	4362	0.82%
2025-04-28	2.44	2.38	-0.08	-3.25%	2.37	2.45	332160	7968	1.51%
2025-04-25	2.46	2.46	0.00	0.00%	2.45	2.50	311439	7690	1.41%
2025-04-24	2.50	2.46	-0.05	-1.99%	2.45	2.55	435619	10855	1.98%