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
2026-09-16	14.26	14.40	-0.45	-3.03%	14.26	14.66	322028	46436	11.17%
2026-09-15	14.12	14.85	0.77	5.47%	14.11	15.49	428640	65055	14.87%
2026-09-14	14.44	14.08	-0.63	-4.28%	13.65	14.79	204912	28992	7.11%
2026-09-11	14.12	14.71	0.37	2.58%	13.88	14.97	287732	41867	9.98%
2026-09-10	13.80	14.34	0.39	2.80%	13.58	14.35	221309	31176	7.68%
2026-09-09	14.22	13.95	-0.41	-2.86%	13.86	14.39	213154	29986	7.39%
2026-09-08	14.52	14.36	-0.39	-2.64%	14.18	14.58	229048	32815	7.94%
2026-09-07	14.36	14.75	-0.58	-3.78%	14.36	15.05	319518	46799	11.08%
2026-09-04	15.00	15.33	0.83	5.72%	14.30	15.95	494505	75189	17.15%
2026-09-03	13.80	14.50	1.32	10.02%	13.66	14.50	96686	13789	3.35%
2026-09-02	13.18	13.18	-0.13	-0.98%	13.01	13.32	37396	4923	1.30%
2026-09-01	12.99	13.31	0.23	1.76%	12.96	13.41	54773	7256	1.90%
2026-08-31	12.55	13.08	0.33	2.59%	12.52	13.10	52747	6816	1.83%
2026-08-28	12.82	12.75	0.04	0.31%	12.73	13.13	50832	6567	1.76%
2026-08-27	12.81	12.71	-0.11	-0.86%	12.61	12.85	40904	5204	1.42%
2026-08-26	12.80	12.82	0.02	0.16%	12.61	12.94	33356	4272	1.16%
2026-08-25	12.42	12.80	0.24	1.91%	12.38	12.82	34997	4433	1.21%
2026-08-24	13.01	12.56	-0.36	-2.79%	12.36	13.01	48095	6047	1.67%
2026-08-21	12.80	12.92	0.00	0.00%	12.56	12.95	32035	4102	1.11%
2026-08-20	12.72	12.92	0.21	1.65%	12.70	13.05	41968	5413	1.46%
2026-08-19	13.30	12.71	-0.79	-5.85%	12.68	13.38	63161	8123	2.19%
2026-08-18	13.50	13.50	-0.02	-0.15%	13.07	13.60	55994	7435	1.94%
2026-08-17	13.42	13.52	0.17	1.27%	13.20	13.60	59724	8002	2.07%
2026-08-14	13.39	13.35	0.06	0.45%	13.04	13.60	68011	9037	2.36%
2026-08-13	13.70	13.29	-0.33	-2.42%	13.28	13.88	84839	11542	2.94%
2026-08-12	13.41	13.62	0.27	2.02%	13.20	14.02	110176	15008	3.82%
2026-08-11	13.51	13.35	-0.08	-0.60%	13.05	13.53	53678	7127	1.86%
2026-08-10	13.27	13.43	0.09	0.67%	13.12	13.47	49891	6631	1.73%
2026-08-07	13.53	13.34	-0.17	-1.26%	12.88	13.54	85899	11333	2.98%
2026-08-06	13.37	13.51	-0.03	-0.22%	13.33	14.03	84778	11557	2.94%
2026-08-05	13.38	13.54	0.20	1.50%	13.35	13.88	97599	13255	3.38%
2026-08-04	12.98	13.34	0.54	4.22%	12.97	13.58	127275	16842	4.41%
2026-08-03	12.51	12.80	0.32	2.56%	12.38	12.89	103329	13145	3.58%
2026-07-31	11.75	12.48	0.83	7.12%	11.66	12.78	131021	16152	4.54%
2026-07-30	12.12	11.65	-0.33	-2.75%	11.59	12.28	78016	9289	2.71%
2026-07-29	11.95	11.98	0.03	0.25%	11.59	12.15	70675	8351	2.45%
2026-07-28	11.71	11.95	0.14	1.19%	11.65	12.20	54082	6489	1.88%
2026-07-27	11.49	11.81	0.38	3.32%	11.26	11.81	45840	5352	1.59%
2026-07-24	11.77	11.43	-0.46	-3.87%	11.36	11.77	46965	5423	1.63%
2026-07-23	11.64	11.89	0.24	2.06%	11.55	11.97	58500	6902	2.03%
2026-07-22	11.65	11.65	-0.10	-0.85%	11.55	11.94	65790	7725	2.28%
2026-07-21	11.61	11.75	0.13	1.12%	10.80	11.80	108595	12342	3.77%
2026-07-20	11.89	11.62	-0.27	-2.27%	11.43	12.37	83811	9949	2.91%
2026-07-17	12.60	11.89	-0.79	-6.23%	11.63	12.74	90503	10938	3.14%
2026-07-16	12.30	12.68	-0.02	-0.16%	12.30	13.05	55019	7044	1.91%
2026-07-15	12.49	12.70	-0.07	-0.55%	12.49	13.08	64397	8253	2.23%
2026-07-14	12.93	12.77	-0.04	-0.31%	12.24	12.93	69765	8753	2.42%
2026-07-13	13.62	12.81	-0.75	-5.53%	12.78	13.66	73840	9629	2.56%
2026-07-10	13.17	13.56	0.26	1.95%	13.04	14.12	81083	11132	2.81%
2026-07-09	13.04	13.30	0.10	0.76%	12.80	13.33	69567	9123	2.41%
2026-07-08	12.78	13.20	0.42	3.29%	12.78	13.49	76075	10014	2.64%
2026-07-07	13.32	12.78	-0.51	-3.84%	12.77	13.36	58552	7615	2.03%
2026-07-06	13.87	13.29	-0.57	-4.11%	13.28	13.88	62665	8485	2.17%
2026-07-03	14.11	13.86	-0.20	-1.42%	13.85	14.23	67201	9417	2.33%
2026-07-02	14.59	14.06	-0.54	-3.70%	13.98	14.75	84999	12229	2.95%
2026-07-01	14.06	14.60	0.55	3.91%	14.04	15.04	108578	15875	3.77%
2026-06-30	13.75	14.05	0.33	2.41%	13.51	14.09	59442	8259	2.06%
2026-06-29	13.99	13.72	-0.27	-1.93%	13.50	14.05	80468	11052	2.79%
2026-06-26	14.70	13.99	-0.73	-4.96%	13.86	14.70	94273	13290	3.27%
2026-06-25	15.25	14.72	-0.59	-3.85%	14.66	15.32	84615	12555	2.93%
2026-06-24	15.42	15.31	-0.28	-1.80%	15.00	15.55	65996	10061	2.29%
2026-06-23	15.65	15.59	-0.11	-0.70%	15.48	15.91	79394	12428	2.75%
2026-06-22	15.83	15.70	-0.17	-1.07%	15.18	15.90	85474	13260	2.96%
2026-06-18	15.91	15.87	-0.06	-0.38%	15.63	16.17	67930	10821	2.36%
2026-06-17	16.13	15.93	-0.35	-2.15%	15.80	16.39	65695	10512	2.28%
2026-06-16	16.20	16.28	-0.02	-0.12%	15.71	16.49	78009	12613	2.71%
2026-06-15	16.58	16.30	0.09	0.56%	16.20	16.65	70734	11564	2.45%
2026-06-12	16.55	16.21	-0.14	-0.86%	16.14	16.84	77785	12815	2.70%
2026-06-11	16.72	16.35	-0.70	-4.11%	16.08	16.97	85363	14014	2.96%
2026-06-10	17.33	17.05	-0.48	-2.74%	16.70	17.67	83131	14247	2.88%
2026-06-09	17.53	17.53	0.40	2.34%	17.26	18.08	114769	20195	3.98%
2026-06-08	16.75	17.13	-0.50	-2.84%	16.73	17.78	99775	17257	3.46%