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
2025-04-03	2.40	2.64	0.24	10.00%	2.39	2.64	1196205	31002	5.43%
2025-04-02	2.42	2.40	-0.03	-1.23%	2.39	2.44	256166	6165	1.16%
2025-04-01	2.40	2.43	0.02	0.83%	2.40	2.46	310398	7559	1.41%
2025-03-31	2.48	2.41	-0.11	-4.37%	2.38	2.49	472915	11462	2.15%
2025-03-28	2.58	2.52	-0.06	-2.33%	2.49	2.59	466313	11770	2.12%
2025-03-27	2.60	2.58	-0.05	-1.90%	2.54	2.63	391218	10120	1.78%
2025-03-26	2.61	2.63	0.04	1.54%	2.58	2.66	572164	15004	2.60%
2025-03-25	2.61	2.59	-0.05	-1.89%	2.57	2.70	749114	19664	3.40%
2025-03-24	2.50	2.64	0.14	5.60%	2.45	2.69	1244096	31921	5.65%
2025-03-21	2.53	2.50	-0.06	-2.34%	2.49	2.57	394713	9964	1.79%
2025-03-20	2.55	2.56	0.02	0.79%	2.54	2.58	314951	8075	1.43%
2025-03-19	2.55	2.54	-0.02	-0.78%	2.52	2.55	186809	4736	0.85%
2025-03-18	2.57	2.56	0.00	0.00%	2.54	2.58	268196	6853	1.22%
2025-03-17	2.54	2.56	0.02	0.79%	2.52	2.60	445407	11434	2.02%
2025-03-14	2.50	2.54	0.04	1.60%	2.49	2.57	380661	9630	1.73%
2025-03-13	2.52	2.50	-0.01	-0.40%	2.46	2.53	262304	6525	1.19%
2025-03-12	2.53	2.51	-0.03	-1.18%	2.51	2.55	251247	6336	1.14%
2025-03-11	2.50	2.54	0.02	0.79%	2.46	2.54	282862	7066	1.29%
2025-03-10	2.50	2.52	0.02	0.80%	2.48	2.53	283979	7117	1.29%
2025-03-07	2.45	2.50	0.03	1.21%	2.45	2.55	505726	12692	2.30%
2025-03-06	2.44	2.47	0.04	1.65%	2.43	2.47	350498	8613	1.59%
2025-03-05	2.43	2.43	0.00	0.00%	2.38	2.44	213787	5149	0.97%
2025-03-04	2.43	2.43	0.00	0.00%	2.41	2.44	168023	4069	0.76%
2025-03-03	2.42	2.43	0.00	0.00%	2.42	2.47	245532	6010	1.12%
2025-02-28	2.47	2.43	-0.05	-2.02%	2.41	2.47	267462	6524	1.22%
2025-02-27	2.52	2.48	-0.03	-1.20%	2.44	2.52	307848	7602	1.40%
2025-02-26	2.43	2.51	0.08	3.29%	2.42	2.53	439425	10953	2.00%
2025-02-25	2.42	2.43	-0.03	-1.22%	2.42	2.46	271220	6612	1.23%
2025-02-24	2.36	2.46	0.10	4.24%	2.35	2.55	659114	16281	2.99%
2025-02-21	2.39	2.36	-0.03	-1.26%	2.35	2.39	194591	4598	0.88%
2025-02-20	2.36	2.39	0.03	1.27%	2.35	2.39	180572	4284	0.82%
2025-02-19	2.35	2.36	0.01	0.43%	2.34	2.37	175460	4129	0.80%
2025-02-18	2.42	2.35	-0.07	-2.89%	2.35	2.42	248143	5906	1.13%
2025-02-17	2.40	2.42	0.02	0.83%	2.37	2.43	265831	6397	1.21%
2025-02-14	2.40	2.40	-0.01	-0.41%	2.38	2.43	165383	3973	0.75%
2025-02-13	2.41	2.41	-0.01	-0.41%	2.40	2.43	180300	4351	0.82%
2025-02-12	2.41	2.42	0.00	0.00%	2.37	2.42	221496	5312	1.01%
2025-02-11	2.45	2.42	-0.02	-0.82%	2.40	2.46	183291	4427	0.83%
2025-02-10	2.42	2.44	0.02	0.83%	2.42	2.46	197078	4800	0.90%
2025-02-07	2.39	2.42	0.03	1.26%	2.38	2.43	302070	7292	1.37%
2025-02-06	2.38	2.39	0.03	1.27%	2.34	2.39	229699	5448	1.04%
2025-02-05	2.35	2.36	0.02	0.85%	2.33	2.37	167400	3943	0.76%
2025-01-27	2.33	2.34	0.01	0.43%	2.33	2.40	208312	4927	0.95%
2025-01-24	2.32	2.33	0.01	0.43%	2.30	2.35	141746	3298	0.64%
2025-01-23	2.35	2.32	0.00	0.00%	2.32	2.38	157638	3706	0.72%
2025-01-22	2.36	2.32	-0.04	-1.69%	2.31	2.36	140928	3282	0.64%
2025-01-21	2.41	2.36	-0.04	-1.67%	2.35	2.42	187628	4439	0.85%
2025-01-20	2.42	2.40	0.00	0.00%	2.38	2.44	238475	5746	1.08%
2025-01-17	2.40	2.40	0.00	0.00%	2.36	2.41	239470	5718	1.09%
2025-01-16	2.36	2.40	0.05	2.13%	2.35	2.43	385528	9254	1.75%
2025-01-15	2.39	2.35	-0.07	-2.89%	2.33	2.41	335526	7915	1.52%
2025-01-14	2.36	2.42	0.06	2.54%	2.35	2.42	280210	6704	1.27%
2025-01-13	2.32	2.36	0.03	1.29%	2.29	2.37	182447	4268	0.83%
2025-01-10	2.38	2.33	-0.06	-2.51%	2.33	2.42	195578	4629	0.89%
2025-01-09	2.40	2.39	-0.02	-0.83%	2.37	2.42	189220	4527	0.86%
2025-01-08	2.43	2.41	-0.03	-1.23%	2.37	2.47	322198	7747	1.46%
2025-01-07	2.39	2.44	0.04	1.67%	2.37	2.44	211738	5083	0.96%
2025-01-06	2.38	2.40	0.01	0.42%	2.34	2.44	232428	5573	1.06%
2025-01-03	2.45	2.39	-0.04	-1.65%	2.38	2.48	295390	7174	1.34%
2025-01-02	2.46	2.43	-0.03	-1.22%	2.41	2.51	223286	5497	1.01%
2024-12-31	2.53	2.46	-0.07	-2.77%	2.46	2.54	238068	5933	1.08%
2024-12-30	2.58	2.53	-0.04	-1.56%	2.50	2.58	276594	6979	1.26%
2024-12-27	2.56	2.57	0.02	0.78%	2.54	2.63	254818	6618	1.16%
2024-12-26	2.53	2.55	-0.01	-0.39%	2.53	2.58	205351	5250	0.93%