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
2025-09-16	16.82	16.61	-0.15	-0.89%	16.58	16.98	78226	13068	2.76%
2025-09-15	16.87	16.76	-0.34	-1.99%	16.74	17.20	135349	22834	4.78%
2025-09-12	16.87	17.10	0.03	0.18%	16.78	17.94	243520	42142	8.60%
2025-09-11	17.30	17.07	0.71	4.34%	16.15	17.33	277238	46367	9.79%
2025-09-10	15.74	16.36	0.90	5.82%	15.63	16.59	148590	23930	5.25%
2025-09-09	15.80	15.46	-0.24	-1.53%	15.41	15.98	73498	11474	2.60%
2025-09-08	15.28	15.70	0.44	2.88%	15.28	16.12	104961	16441	3.71%
2025-09-05	15.30	15.26	0.13	0.86%	14.96	15.30	54444	8258	1.92%
2025-09-04	15.38	15.13	-0.26	-1.69%	14.90	15.57	76950	11735	2.72%
2025-09-03	16.00	15.39	-0.68	-4.23%	15.36	16.05	89708	14065	3.17%
2025-09-02	16.58	16.07	-0.60	-3.60%	15.89	16.58	116921	18826	4.13%
2025-09-01	17.00	16.67	-0.14	-0.83%	16.49	17.25	144056	24332	5.09%
2025-08-29	17.00	16.81	0.02	0.12%	16.42	17.18	156250	26200	5.52%
2025-08-28	16.47	16.79	0.45	2.75%	16.18	17.16	150282	25052	5.31%
2025-08-27	16.85	16.34	-0.54	-3.20%	16.29	17.10	151434	25392	5.35%
2025-08-26	16.90	16.88	-0.09	-0.53%	16.78	17.28	126668	21573	4.47%
2025-08-25	17.39	16.97	-0.23	-1.34%	16.75	17.39	230485	39099	8.14%
2025-08-22	16.35	17.20	0.87	5.33%	16.19	17.38	280145	47461	9.90%
2025-08-21	16.20	16.33	0.12	0.74%	15.95	16.54	136626	22104	4.83%
2025-08-20	16.02	16.21	0.01	0.06%	15.82	16.24	92787	14869	3.28%
2025-08-19	16.40	16.20	-0.13	-0.80%	16.12	16.55	127314	20747	4.50%
2025-08-18	15.92	16.33	0.43	2.70%	15.75	16.34	171565	27667	6.06%
2025-08-15	15.49	15.90	0.25	1.60%	15.41	15.97	164934	25922	5.83%
2025-08-14	15.59	15.65	0.06	0.38%	15.35	16.29	213694	33725	7.55%
2025-08-13	15.60	15.59	-0.14	-0.89%	15.50	15.83	144046	22491	5.09%
2025-08-12	15.70	15.73	-0.28	-1.75%	15.50	15.83	223872	35040	7.91%
2025-08-11	15.33	16.01	0.91	6.03%	15.33	16.61	340343	55618	12.02%
2025-08-08	15.58	15.10	-0.49	-3.14%	15.06	15.58	60967	9249	2.15%
2025-08-07	15.68	15.59	-0.19	-1.20%	15.52	15.82	47734	7464	1.69%
2025-08-06	15.44	15.78	0.35	2.27%	15.37	15.78	69753	10870	2.46%
2025-08-05	15.58	15.43	-0.16	-1.03%	15.31	15.67	53566	8255	1.89%
2025-08-04	15.28	15.59	0.31	2.03%	15.20	15.88	97143	15065	3.43%
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%