江山欧派 (603208) - 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
2026-05-07	13.82	13.68	-0.11	-0.80%	13.61	13.92	20225	2775	1.15%
2026-05-06	13.80	13.79	0.13	0.95%	13.64	13.90	22007	3033	1.24%
2026-04-30	13.61	13.66	0.05	0.37%	13.50	13.78	20984	2871	1.18%
2026-04-29	13.37	13.61	0.24	1.80%	13.31	13.64	22709	3078	1.28%
2026-04-28	13.38	13.37	-0.15	-1.11%	13.25	13.65	19683	2637	1.11%
2026-04-27	13.11	13.52	0.37	2.81%	12.98	13.58	27240	3623	1.54%
2026-04-24	12.85	13.15	0.29	2.26%	12.78	13.22	25519	3338	1.44%
2026-04-23	12.94	12.86	-0.08	-0.62%	12.78	13.03	14782	1907	0.83%
2026-04-22	13.13	12.94	-0.14	-1.07%	12.91	13.13	13554	1758	0.77%
2026-04-21	13.24	13.08	-0.16	-1.21%	13.01	13.35	12321	1617	0.70%
2026-04-20	13.17	13.24	0.12	0.91%	13.03	13.32	16372	2156	0.92%
2026-04-17	13.27	13.12	-0.15	-1.13%	13.01	13.39	16466	2166	0.93%
2026-04-16	12.92	13.27	0.34	2.63%	12.88	13.46	23874	3148	1.35%
2026-04-15	13.29	12.93	-0.31	-2.34%	12.90	13.29	20987	2731	1.18%
2026-04-14	13.40	13.24	-0.02	-0.15%	13.05	13.41	15455	2038	0.87%
2026-04-13	13.42	13.26	-0.20	-1.49%	13.13	13.49	13619	1804	0.77%
2026-04-10	13.24	13.46	0.24	1.82%	13.24	13.56	15127	2035	0.85%
2026-04-09	13.51	13.22	-0.29	-2.15%	13.18	13.55	13285	1769	0.75%
2026-04-08	13.58	13.51	0.22	1.66%	13.31	13.62	18970	2562	1.07%
2026-04-07	13.03	13.29	0.25	1.92%	12.87	13.37	23163	3056	1.31%
2026-04-03	13.52	13.04	-0.50	-3.69%	13.01	13.71	17461	2309	0.99%
2026-04-02	13.60	13.54	-0.14	-1.02%	13.41	13.80	12686	1727	0.72%
2026-04-01	13.46	13.68	0.30	2.24%	13.46	13.72	14677	1997	0.83%
2026-03-31	13.52	13.38	-0.17	-1.25%	13.34	13.82	14539	1977	0.82%
2026-03-30	13.31	13.55	0.17	1.27%	13.16	13.56	15794	2112	0.89%
2026-03-27	12.96	13.38	0.18	1.36%	12.93	13.53	23520	3128	1.33%
2026-03-26	13.38	13.20	-0.18	-1.35%	13.12	13.50	14175	1884	0.80%
2026-03-25	13.10	13.38	0.38	2.92%	12.94	13.38	22342	2961	1.26%
2026-03-24	12.55	13.00	0.68	5.52%	12.31	13.03	27327	3471	1.54%
2026-03-23	13.20	12.32	-1.13	-8.40%	12.15	13.20	38781	4916	2.19%
2026-03-20	13.93	13.45	-0.49	-3.52%	13.45	14.07	28300	3856	1.60%
2026-03-19	14.26	13.94	-0.36	-2.52%	13.90	14.27	18699	2626	1.06%
2026-03-18	14.23	14.30	0.13	0.92%	14.06	14.36	15089	2144	0.85%
2026-03-17	14.41	14.17	-0.21	-1.46%	14.14	14.48	18643	2667	1.05%
2026-03-16	14.20	14.38	0.15	1.05%	14.18	14.43	16351	2338	0.92%
2026-03-13	14.17	14.23	-0.05	-0.35%	14.17	14.46	22592	3242	1.28%
2026-03-12	14.51	14.28	-0.21	-1.45%	14.21	14.56	22106	3166	1.25%
2026-03-11	14.83	14.49	-0.24	-1.63%	14.45	14.84	19731	2878	1.11%
2026-03-10	14.40	14.73	0.47	3.30%	14.28	14.75	26481	3864	1.49%
2026-03-09	14.39	14.26	-0.30	-2.06%	14.10	14.50	26132	3723	1.47%
2026-03-06	14.11	14.56	0.46	3.26%	14.10	14.58	25443	3671	1.44%
2026-03-05	14.25	14.10	0.10	0.71%	14.06	14.35	22120	3142	1.25%
2026-03-04	14.44	14.00	-0.53	-3.65%	13.90	14.45	33628	4769	1.90%
2026-03-03	14.66	14.53	-0.05	-0.34%	14.44	15.25	46793	6929	2.64%
2026-03-02	15.10	14.58	-0.72	-4.71%	14.51	15.12	47987	7079	2.71%
2026-02-27	15.23	15.30	0.07	0.46%	15.17	15.56	35893	5502	2.03%
2026-02-26	15.10	15.23	0.13	0.86%	14.94	15.40	28513	4315	1.61%
2026-02-25	15.07	15.10	0.03	0.20%	15.06	15.40	35326	5359	1.99%
2026-02-24	14.73	15.07	0.43	2.94%	14.71	15.08	36635	5444	2.07%
2026-02-13	14.70	14.64	-0.05	-0.34%	14.64	14.82	17115	2520	0.97%
2026-02-12	15.04	14.69	-0.39	-2.59%	14.63	15.12	33373	4974	1.88%
2026-02-11	15.14	15.08	-0.03	-0.20%	15.03	15.16	19741	2980	1.11%
2026-02-10	15.18	15.11	-0.01	-0.07%	15.04	15.25	21152	3202	1.19%
2026-02-09	15.09	15.12	0.11	0.73%	14.97	15.14	22841	3444	1.29%
2026-02-06	14.92	15.01	0.01	0.07%	14.89	15.14	21476	3229	1.21%
2026-02-05	15.03	15.00	-0.14	-0.92%	14.96	15.18	30895	4656	1.74%
2026-02-04	15.03	15.14	0.11	0.73%	14.74	15.17	38525	5773	2.17%
2026-02-03	15.13	15.03	-0.09	-0.60%	14.92	15.20	30268	4548	1.71%
2026-02-02	14.81	15.12	0.28	1.89%	14.80	15.55	61486	9334	3.47%
2026-01-30	14.61	14.84	0.11	0.75%	14.59	14.98	32276	4784	1.82%
2026-01-29	14.48	14.73	0.15	1.03%	14.41	14.84	32719	4811	1.85%
2026-01-28	14.60	14.58	-0.03	-0.21%	14.47	14.66	19015	2770	1.07%