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
2026-03-20	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%
2026-01-27	14.71	14.61	-0.23	-1.55%	14.43	14.79	29721	4326	1.68%
2026-01-26	15.20	14.84	-0.45	-2.94%	14.55	15.22	60852	8996	3.43%
2026-01-23	15.23	15.29	0.07	0.46%	15.11	15.42	38136	5814	2.15%
2026-01-22	15.22	15.22	0.01	0.07%	15.10	15.28	26614	4037	1.50%
2026-01-21	15.27	15.21	-0.05	-0.33%	15.14	15.41	28779	4387	1.62%
2026-01-20	15.16	15.26	0.04	0.26%	15.10	15.66	46867	7193	2.65%
2026-01-19	15.75	15.22	-0.61	-3.85%	15.10	15.84	81189	12508	4.58%
2026-01-16	15.68	15.83	0.22	1.41%	15.35	16.20	113389	17842	6.40%
2026-01-15	14.63	15.61	1.00	6.84%	14.59	15.70	130285	19991	7.35%
2026-01-14	14.74	14.61	-0.13	-0.88%	14.54	14.78	36386	5346	2.05%
2026-01-13	14.80	14.74	-0.06	-0.41%	14.66	14.89	27592	4081	1.56%
2026-01-12	14.63	14.80	0.20	1.37%	14.51	14.91	43971	6470	2.48%
2026-01-09	14.60	14.60	0.03	0.21%	14.53	14.64	26815	3907	1.51%
2026-01-08	14.59	14.57	0.01	0.07%	14.40	14.71	36197	5266	2.04%
2026-01-07	14.62	14.56	-0.07	-0.48%	14.37	14.63	27781	4018	1.57%
2026-01-06	14.63	14.63	0.00	0.00%	14.53	14.66	28113	4104	1.59%
2026-01-05	14.50	14.63	0.08	0.55%	14.50	14.65	21877	3188	1.23%
2025-12-31	14.50	14.55	0.09	0.62%	14.33	14.59	15301	2212	0.86%
2025-12-30	14.68	14.46	-0.26	-1.77%	14.40	14.70	21545	3129	1.22%
2025-12-29	15.10	14.72	-0.48	-3.16%	14.60	15.10	44194	6508	2.49%
2025-12-26	15.19	15.20	0.06	0.40%	14.98	15.28	64503	9789	3.64%
2025-12-25	14.83	15.14	0.31	2.09%	14.77	15.14	36808	5506	2.08%
2025-12-24	14.70	14.83	0.14	0.95%	14.58	14.84	21985	3248	1.24%
2025-12-23	14.76	14.69	0.04	0.27%	14.58	14.76	20949	3070	1.18%
2025-12-22	14.87	14.65	-0.15	-1.01%	14.63	14.87	30247	4457	1.71%
2025-12-19	14.87	14.80	0.04	0.27%	14.65	14.95	32522	4814	1.84%
2025-12-18	14.70	14.76	0.04	0.27%	14.57	14.87	36579	5403	2.06%
2025-12-17	14.65	14.72	0.14	0.96%	14.36	14.74	26660	3883	1.50%
2025-12-16	14.47	14.58	0.03	0.21%	14.31	14.66	19926	2893	1.12%
2025-12-15	14.58	14.55	-0.09	-0.61%	14.35	14.66	15800	2293	0.89%
2025-12-12	14.69	14.64	0.06	0.41%	14.50	14.91	28162	4152	1.59%