海量数据 (603138) - 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	15.40	15.28	0.16	1.06%	14.85	15.40	87872	13301	3.10%
2025-07-31	14.80	15.12	0.30	2.02%	14.80	15.33	96673	14628	3.41%
2025-07-30	15.09	14.82	-0.32	-2.11%	14.73	15.09	46712	6957	1.65%
2025-07-29	14.93	15.14	0.10	0.66%	14.81	15.15	38869	5816	1.37%
2025-07-28	15.24	15.04	-0.19	-1.25%	14.92	15.31	54030	8112	1.91%
2025-07-25	15.11	15.23	0.15	0.99%	15.00	15.40	67952	10341	2.40%
2025-07-24	14.89	15.08	0.19	1.28%	14.86	15.17	56874	8552	2.01%
2025-07-23	14.85	14.89	-0.05	-0.33%	14.76	15.06	35710	5333	1.26%
2025-07-22	15.25	14.94	-0.27	-1.78%	14.90	15.27	64096	9610	2.26%
2025-07-21	15.51	15.21	-0.31	-2.00%	15.15	15.57	75101	11454	2.65%
2025-07-18	15.10	15.52	0.39	2.58%	15.09	15.73	114526	17687	4.05%
2025-07-17	15.16	15.13	-0.02	-0.13%	14.96	15.20	55046	8299	1.94%
2025-07-16	15.20	15.15	-0.14	-0.92%	15.04	15.36	58271	8841	2.06%
2025-07-15	15.30	15.29	-0.30	-1.92%	14.99	15.36	102043	15456	3.60%
2025-07-14	15.65	15.59	0.15	0.97%	15.32	15.95	103281	16109	3.65%
2025-07-11	15.20	15.44	0.09	0.59%	15.04	15.60	132687	20424	4.69%
2025-07-10	14.80	15.35	0.43	2.88%	14.64	15.51	142827	21715	5.04%
2025-07-09	14.86	14.92	0.04	0.27%	14.77	15.25	109114	16318	3.85%
2025-07-08	14.80	14.88	0.18	1.22%	14.62	14.90	118646	17524	4.19%
2025-07-07	15.04	14.70	-0.49	-3.23%	14.63	15.07	190117	28048	6.72%
2025-07-04	14.30	15.19	0.87	6.08%	14.22	15.75	295029	45072	10.42%
2025-07-03	14.20	14.32	0.04	0.28%	14.20	14.54	46403	6660	1.64%
2025-07-02	14.37	14.28	-0.02	-0.14%	14.15	14.76	69295	9990	2.45%
2025-07-01	14.41	14.30	-0.12	-0.83%	14.09	14.41	40013	5706	1.41%
2025-06-30	14.31	14.42	0.17	1.19%	14.26	14.44	38640	5552	1.36%
2025-06-27	14.18	14.25	0.06	0.42%	14.17	14.44	41400	5922	1.46%
2025-06-26	14.22	14.19	-0.04	-0.28%	14.15	14.48	49932	7147	1.76%
2025-06-25	14.21	14.23	0.03	0.21%	14.03	14.26	52953	7500	1.87%
2025-06-24	13.70	14.20	0.50	3.65%	13.67	14.23	77158	10833	2.73%
2025-06-23	13.26	13.70	0.56	4.26%	13.03	13.72	55097	7455	1.95%
2025-06-20	13.46	13.14	-0.31	-2.30%	13.12	13.55	36237	4802	1.28%
2025-06-19	13.57	13.45	-0.17	-1.25%	13.42	13.99	30872	4207	1.09%
2025-06-18	13.72	13.62	0.02	0.15%	13.43	13.72	21136	2865	0.75%
2025-06-17	13.57	13.60	-0.02	-0.15%	13.44	13.65	23451	3178	0.83%
2025-06-16	13.29	13.62	0.27	2.02%	13.21	13.65	30016	4069	1.06%
2025-06-13	13.80	13.35	-0.36	-2.63%	13.33	14.03	59325	8014	2.10%
2025-06-12	13.79	13.71	-0.13	-0.94%	13.67	13.90	32369	4456	1.14%
2025-06-11	13.82	13.84	0.02	0.14%	13.73	13.95	30071	4167	1.06%
2025-06-10	14.18	13.82	-0.30	-2.12%	13.61	14.18	33027	4576	1.17%
2025-06-09	14.00	14.12	0.08	0.57%	13.96	14.20	36758	5187	1.30%
2025-06-06	13.89	14.04	0.15	1.08%	13.87	14.19	47383	6640	1.67%
2025-06-05	13.73	13.89	0.24	1.76%	13.58	14.02	41701	5751	1.47%
2025-06-04	13.50	13.65	0.16	1.19%	13.44	13.67	21391	2909	0.76%
2025-06-03	13.52	13.49	-0.13	-0.95%	13.46	13.80	27279	3705	0.96%
2025-05-30	13.78	13.62	-0.20	-1.45%	13.51	13.91	25609	3496	0.90%
2025-05-29	13.32	13.82	0.51	3.83%	13.32	13.83	41089	5599	1.45%
2025-05-28	13.52	13.31	-0.10	-0.75%	13.23	13.52	14590	1943	0.52%
2025-05-27	13.58	13.41	-0.21	-1.54%	13.32	13.69	28994	3886	1.02%
2025-05-26	13.40	13.62	0.20	1.49%	13.39	13.72	29329	3992	1.04%
2025-05-23	13.63	13.42	-0.24	-1.76%	13.41	13.82	36581	4972	1.29%
2025-05-22	13.63	13.66	-0.09	-0.65%	13.58	13.87	24654	3381	0.87%
2025-05-21	14.04	13.75	-0.30	-2.14%	13.71	14.04	29071	4014	1.03%
2025-05-20	13.99	14.05	0.07	0.50%	13.78	14.09	27723	3859	0.98%
2025-05-19	13.94	13.98	0.11	0.79%	13.82	14.08	21110	2947	0.75%
2025-05-16	13.80	13.87	-0.03	-0.22%	13.80	13.96	21201	2948	0.75%
2025-05-15	14.25	13.90	-0.35	-2.46%	13.89	14.25	30815	4308	1.09%
2025-05-14	14.30	14.25	0.04	0.28%	14.16	14.41	32789	4681	1.16%
2025-05-13	14.44	14.21	-0.13	-0.91%	14.20	14.60	35437	5098	1.25%
2025-05-12	14.12	14.34	0.24	1.70%	14.09	14.36	34494	4924	1.22%
2025-05-09	14.39	14.10	-0.37	-2.56%	14.09	14.54	39112	5560	1.38%
2025-05-08	14.18	14.47	0.28	1.97%	14.02	14.49	53477	7638	1.89%
2025-05-07	14.27	14.19	0.19	1.36%	14.00	14.71	78267	11209	2.76%
2025-05-06	13.72	14.00	0.42	3.09%	13.72	14.00	40442	5628	1.43%
2025-04-30	13.33	13.58	0.30	2.26%	13.33	13.78	34983	4770	1.24%
2025-04-29	13.16	13.28	0.08	0.61%	12.96	13.42	26446	3521	0.93%
2025-04-28	13.38	13.20	-0.11	-0.83%	13.18	13.50	23540	3127	0.83%
2025-04-25	13.28	13.31	0.02	0.15%	13.20	13.54	25012	3346	0.88%
2025-04-24	13.60	13.29	-0.38	-2.78%	13.19	13.72	38461	5157	1.36%