大参林 (603233) - 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
2025-09-15	17.42	17.29	-0.09	-0.52%	17.11	17.49	64914	11222	0.57%
2025-09-12	17.54	17.38	-0.17	-0.97%	17.31	17.69	66335	11571	0.58%
2025-09-11	17.30	17.55	0.25	1.45%	16.93	17.65	90766	15686	0.80%
2025-09-10	17.78	17.30	-0.42	-2.37%	17.22	17.79	77198	13395	0.68%
2025-09-09	17.76	17.72	0.02	0.11%	17.54	17.89	78153	13834	0.69%
2025-09-08	17.17	17.70	0.53	3.09%	17.13	17.85	139125	24408	1.22%
2025-09-05	17.13	17.17	0.07	0.41%	16.73	17.19	69521	11806	0.61%
2025-09-04	16.94	17.10	0.17	1.00%	16.85	17.30	88726	15157	0.78%
2025-09-03	17.23	16.93	-0.31	-1.80%	16.90	17.42	74019	12661	0.65%
2025-09-02	16.95	17.24	0.31	1.83%	16.80	17.29	115831	19794	1.02%
2025-09-01	16.87	16.93	0.07	0.42%	16.77	17.09	99761	16908	0.88%
2025-08-29	17.25	16.86	-0.27	-1.58%	16.80	17.47	139933	23916	1.23%
2025-08-28	16.75	17.13	0.38	2.27%	16.71	17.13	80136	13573	0.70%
2025-08-27	17.25	16.75	-0.40	-2.33%	16.75	17.36	111877	19092	0.98%
2025-08-26	17.11	17.15	0.04	0.23%	17.05	17.27	60237	10348	0.53%
2025-08-25	17.25	17.11	-0.18	-1.04%	17.03	17.30	69627	11928	0.61%
2025-08-22	17.27	17.29	0.02	0.12%	17.06	17.35	58874	10126	0.52%
2025-08-21	17.25	17.27	0.09	0.52%	17.19	17.46	73675	12769	0.65%
2025-08-20	17.16	17.18	0.04	0.23%	17.01	17.23	42765	7325	0.38%
2025-08-19	17.14	17.14	0.01	0.06%	17.10	17.44	59672	10286	0.52%
2025-08-18	17.04	17.13	0.09	0.53%	16.97	17.26	57131	9795	0.50%
2025-08-15	16.98	17.04	0.16	0.95%	16.84	17.07	33184	5628	0.29%
2025-08-14	17.23	16.88	-0.43	-2.48%	16.85	17.33	52481	8950	0.46%
2025-08-13	17.33	17.31	0.03	0.17%	16.97	17.35	68177	11684	0.60%
2025-08-12	17.43	17.28	-0.14	-0.80%	17.25	17.66	54405	9475	0.48%
2025-08-11	17.59	17.42	-0.17	-0.97%	17.32	17.60	44573	7760	0.39%
2025-08-08	17.48	17.59	0.10	0.57%	17.37	17.64	33784	5912	0.30%
2025-08-07	17.61	17.49	-0.14	-0.79%	17.46	17.78	34701	6114	0.30%
2025-08-06	17.77	17.63	-0.17	-0.96%	17.50	17.80	39010	6876	0.34%
2025-08-05	17.60	17.80	0.22	1.25%	17.51	17.80	45248	8002	0.40%
2025-08-04	17.33	17.58	0.16	0.92%	17.20	17.60	46695	8141	0.41%
2025-08-01	17.30	17.42	0.11	0.64%	17.23	17.64	40408	7047	0.35%
2025-07-31	17.77	17.31	-0.47	-2.64%	17.25	17.77	50199	8786	0.44%
2025-07-30	17.34	17.78	0.38	2.18%	17.25	17.85	78205	13838	0.69%
2025-07-29	17.17	17.40	0.23	1.34%	17.03	17.41	50031	8650	0.44%
2025-07-28	17.15	17.17	-0.02	-0.12%	17.14	17.62	82246	14271	0.72%
2025-07-25	17.40	17.19	-0.21	-1.21%	17.16	17.49	50752	8763	0.45%
2025-07-24	17.10	17.40	0.31	1.81%	16.85	17.44	80617	13805	0.71%
2025-07-23	16.86	17.09	0.23	1.36%	16.85	17.34	85392	14646	0.75%
2025-07-22	16.84	16.86	0.01	0.06%	16.77	17.04	53273	8994	0.47%
2025-07-21	16.99	16.85	-0.14	-0.82%	16.69	17.04	68490	11514	0.60%
2025-07-18	17.20	16.99	-0.21	-1.22%	16.80	17.29	61351	10416	0.54%
2025-07-17	17.31	17.20	-0.11	-0.64%	17.13	17.39	30445	5245	0.27%
2025-07-16	17.06	17.31	0.20	1.17%	17.06	17.39	31032	5354	0.27%
2025-07-15	17.29	17.11	-0.25	-1.44%	17.10	17.55	55002	9507	0.48%
2025-07-14	17.00	17.36	0.38	2.24%	16.93	17.43	60385	10463	0.53%
2025-07-11	17.28	16.98	-0.31	-1.79%	16.95	17.39	52712	9018	0.46%
2025-07-10	16.94	17.29	0.34	2.01%	16.82	17.45	56568	9742	0.50%
2025-07-09	17.04	16.95	-0.13	-0.76%	16.86	17.10	35561	6026	0.31%
2025-07-08	16.73	17.08	0.26	1.55%	16.70	17.10	66833	11309	0.59%
2025-07-07	16.72	16.82	0.05	0.30%	16.61	16.94	43262	7261	0.38%
2025-07-04	16.99	16.77	-0.19	-1.12%	16.72	17.06	62475	10525	0.55%
2025-07-03	16.66	16.96	0.30	1.80%	16.56	17.16	77425	13108	0.68%
2025-07-02	16.58	16.66	0.10	0.60%	16.47	16.81	51398	8537	0.45%
2025-07-01	16.26	16.56	0.26	1.60%	16.16	16.72	73749	12228	0.65%
2025-06-30	15.90	16.30	0.35	2.19%	15.90	16.52	100742	16400	0.88%
2025-06-27	15.85	15.95	0.06	0.38%	15.80	16.04	50279	8004	0.44%
2025-06-26	16.05	15.89	-0.16	-1.00%	15.84	16.11	48426	7710	0.43%
2025-06-25	16.03	16.05	0.03	0.19%	15.90	16.12	52969	8482	0.47%
2025-06-24	15.80	16.02	0.22	1.39%	15.77	16.05	63471	10128	0.56%
2025-06-23	15.95	15.80	-0.15	-0.94%	15.50	15.95	63881	9997	0.56%
2025-06-20	15.56	15.95	0.37	2.37%	15.55	15.95	79959	12690	0.70%
2025-06-19	15.53	15.58	0.06	0.39%	15.51	15.82	53373	8368	0.47%
2025-06-18	15.97	15.83	-0.12	-0.75%	15.69	16.03	53376	8432	0.47%
2025-06-17	16.26	15.95	-0.33	-2.03%	15.88	16.35	92724	14847	0.81%
2025-06-16	16.17	16.28	0.01	0.06%	16.17	16.68	80543	13157	0.71%
2025-06-13	16.62	16.27	-0.43	-2.57%	16.20	16.70	97904	15993	0.86%
2025-06-12	16.60	16.70	0.11	0.66%	16.58	16.94	68145	11384	0.60%
2025-06-11	16.82	16.59	-0.21	-1.25%	16.58	16.87	68059	11342	0.60%
2025-06-10	17.04	16.80	-0.24	-1.41%	16.70	17.19	62477	10536	0.55%
2025-06-09	17.28	17.04	-0.24	-1.39%	17.00	17.55	75603	13004	0.66%