际华集团 (601718) - 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	2.64	2.67	0.02	0.75%	2.63	2.68	330210	8787	0.75%
2025-04-02	2.66	2.65	-0.01	-0.38%	2.64	2.67	204826	5434	0.47%
2025-04-01	2.65	2.66	0.02	0.76%	2.64	2.67	258399	6865	0.59%
2025-03-31	2.69	2.64	-0.05	-1.86%	2.62	2.70	378174	10053	0.86%
2025-03-28	2.74	2.69	-0.04	-1.47%	2.68	2.74	320747	8671	0.73%
2025-03-27	2.76	2.73	-0.02	-0.73%	2.71	2.78	335400	9197	0.76%
2025-03-26	2.74	2.75	0.00	0.00%	2.73	2.78	317572	8754	0.72%
2025-03-25	2.71	2.75	0.04	1.48%	2.69	2.76	403984	11038	0.92%
2025-03-24	2.75	2.71	-0.04	-1.45%	2.68	2.77	545755	14771	1.24%
2025-03-21	2.74	2.75	0.00	0.00%	2.74	2.81	590906	16392	1.35%
2025-03-20	2.72	2.75	0.03	1.10%	2.71	2.78	498750	13720	1.14%
2025-03-19	2.71	2.72	0.00	0.00%	2.70	2.75	352146	9580	0.80%
2025-03-18	2.74	2.72	-0.01	-0.37%	2.71	2.75	343663	9355	0.78%
2025-03-17	2.71	2.73	0.03	1.11%	2.71	2.79	622080	17086	1.42%
2025-03-14	2.66	2.70	0.05	1.89%	2.64	2.70	504604	13525	1.15%
2025-03-13	2.67	2.65	-0.01	-0.38%	2.63	2.68	319952	8465	0.73%
2025-03-12	2.68	2.66	-0.02	-0.75%	2.66	2.70	308753	8252	0.70%
2025-03-11	2.65	2.68	0.02	0.75%	2.63	2.68	306463	8148	0.70%
2025-03-10	2.65	2.66	0.02	0.76%	2.63	2.67	293502	7795	0.67%
2025-03-07	2.64	2.64	-0.01	-0.38%	2.63	2.68	278864	7399	0.63%
2025-03-06	2.63	2.65	0.02	0.76%	2.61	2.66	326415	8622	0.74%
2025-03-05	2.67	2.63	-0.04	-1.50%	2.60	2.67	420479	11048	0.96%
2025-03-04	2.63	2.67	0.04	1.52%	2.62	2.73	491438	13115	1.12%
2025-03-03	2.66	2.63	-0.03	-1.13%	2.63	2.69	310883	8265	0.71%
2025-02-28	2.70	2.66	-0.04	-1.48%	2.65	2.70	339993	9086	0.77%
2025-02-27	2.71	2.70	0.00	0.00%	2.66	2.74	339119	9129	0.77%
2025-02-26	2.62	2.70	0.08	3.05%	2.62	2.71	556827	14898	1.27%
2025-02-25	2.60	2.62	0.00	0.00%	2.59	2.65	349008	9163	0.79%
2025-02-24	2.60	2.62	0.02	0.77%	2.58	2.64	418478	10962	0.95%
2025-02-21	2.63	2.60	-0.03	-1.14%	2.58	2.64	415696	10814	0.95%
2025-02-20	2.64	2.63	-0.01	-0.38%	2.61	2.65	297626	7826	0.68%
2025-02-19	2.64	2.64	0.01	0.38%	2.62	2.65	292231	7707	0.67%
2025-02-18	2.70	2.63	-0.07	-2.59%	2.63	2.70	383708	10206	0.87%
2025-02-17	2.69	2.70	0.03	1.12%	2.67	2.72	355204	9565	0.81%
2025-02-14	2.70	2.67	-0.02	-0.74%	2.65	2.71	331871	8879	0.76%
2025-02-13	2.69	2.69	-0.01	-0.37%	2.68	2.72	372861	10060	0.85%
2025-02-12	2.71	2.70	-0.01	-0.37%	2.67	2.74	363313	9799	0.83%
2025-02-11	2.71	2.71	0.04	1.50%	2.66	2.73	481042	12957	1.10%
2025-02-10	2.66	2.67	0.01	0.38%	2.66	2.71	497588	13334	1.13%
2025-02-07	2.59	2.66	0.07	2.70%	2.58	2.69	689292	18236	1.57%
2025-02-06	2.58	2.59	0.00	0.00%	2.53	2.60	470639	12097	1.07%
2025-02-05	2.53	2.59	0.04	1.57%	2.52	2.62	640994	16575	1.46%
2025-01-27	2.56	2.55	-0.28	-9.89%	2.55	2.65	1297192	33464	2.95%
2025-01-24	2.83	2.83	0.02	0.71%	2.79	2.85	472915	13355	1.08%
2025-01-23	2.80	2.81	-0.05	-1.75%	2.78	2.89	1079355	30551	2.46%
2025-01-22	2.71	2.86	0.15	5.54%	2.65	2.98	1494734	42368	3.40%
2025-01-21	2.75	2.71	-0.03	-1.09%	2.70	2.76	282103	7684	0.64%
2025-01-20	2.74	2.74	0.01	0.37%	2.72	2.77	298695	8206	0.68%
2025-01-17	2.75	2.73	-0.02	-0.73%	2.72	2.76	268863	7366	0.61%
2025-01-16	2.72	2.75	0.04	1.48%	2.71	2.78	457865	12597	1.04%
2025-01-15	2.73	2.71	-0.02	-0.73%	2.68	2.74	326751	8837	0.74%
2025-01-14	2.65	2.73	0.09	3.41%	2.64	2.74	480329	12948	1.09%
2025-01-13	2.63	2.64	0.01	0.38%	2.60	2.66	331795	8739	0.76%
2025-01-10	2.68	2.63	-0.04	-1.50%	2.63	2.69	350967	9334	0.80%
2025-01-09	2.68	2.67	-0.02	-0.74%	2.66	2.69	329351	8816	0.75%
2025-01-08	2.70	2.69	-0.02	-0.74%	2.63	2.71	499055	13333	1.14%
2025-01-07	2.71	2.71	0.00	0.00%	2.66	2.72	480244	12931	1.09%
2025-01-06	2.70	2.71	0.01	0.37%	2.66	2.74	419588	11335	0.96%
2025-01-03	2.77	2.70	-0.07	-2.53%	2.69	2.79	548678	15023	1.25%
2025-01-02	2.85	2.77	-0.07	-2.46%	2.75	2.87	509324	14357	1.16%
2024-12-31	2.90	2.84	-0.06	-2.07%	2.84	2.93	477467	13734	1.09%
2024-12-30	2.93	2.90	-0.03	-1.02%	2.88	2.94	422206	12226	0.96%
2024-12-27	2.89	2.93	0.05	1.74%	2.88	2.95	453195	13247	1.03%
2024-12-26	2.91	2.88	-0.03	-1.03%	2.88	2.94	409187	11885	0.93%
2024-12-25	2.98	2.91	-0.06	-2.02%	2.89	2.99	606288	17705	1.38%