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
2025-08-01	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%
2025-06-06	17.32	17.28	-0.11	-0.63%	17.18	17.54	49001	8506	0.43%
2025-06-05	17.20	17.39	0.08	0.46%	17.01	17.44	68810	11876	0.60%
2025-06-04	17.47	17.31	-0.21	-1.20%	17.26	17.75	88149	15326	0.77%
2025-06-03	17.36	17.52	0.12	0.69%	17.28	17.68	58645	10293	0.51%
2025-05-30	17.31	17.40	0.10	0.58%	17.25	17.76	93099	16351	0.82%
2025-05-29	17.83	17.30	-0.64	-3.57%	17.19	17.87	101383	17595	0.89%
2025-05-28	17.84	17.94	0.09	0.50%	17.72	18.05	34129	6100	0.30%
2025-05-27	17.82	17.85	-0.03	-0.17%	17.74	18.14	46064	8256	0.40%
2025-05-26	17.50	17.88	0.38	2.17%	17.36	18.02	62172	11108	0.55%
2025-05-23	17.89	17.50	-0.46	-2.56%	17.50	18.17	67157	11935	0.59%
2025-05-22	17.91	17.96	0.04	0.22%	17.78	18.15	54156	9722	0.48%
2025-05-21	18.25	17.92	-0.24	-1.32%	17.89	18.61	64008	11616	0.56%
2025-05-20	17.82	18.16	0.35	1.97%	17.72	18.33	54463	9851	0.48%
2025-05-19	17.94	17.81	0.03	0.17%	17.65	17.98	32501	5771	0.29%
2025-05-16	17.81	17.78	0.14	0.79%	17.67	17.90	50611	9004	0.44%
2025-05-15	17.86	17.64	-0.21	-1.18%	17.60	18.05	73356	13049	0.64%
2025-05-14	18.10	17.85	-0.36	-1.98%	17.61	18.10	69312	12340	0.61%
2025-05-13	18.37	18.21	-0.20	-1.09%	18.09	18.43	45201	8225	0.40%
2025-05-12	18.01	18.41	0.37	2.05%	17.69	18.43	99636	18078	0.87%
2025-05-09	18.15	18.04	-0.02	-0.11%	17.86	18.24	67437	12172	0.59%
2025-05-08	18.06	18.06	-0.05	-0.28%	17.90	18.27	81565	14707	0.72%
2025-05-07	18.36	18.11	-0.14	-0.77%	17.96	18.45	91378	16578	0.80%
2025-05-06	18.73	18.25	-0.67	-3.54%	18.14	18.88	133143	24468	1.17%
2025-04-30	18.50	18.92	0.34	1.83%	18.28	19.00	111654	20870	0.98%
2025-04-29	17.79	18.58	0.82	4.62%	17.61	18.59	115155	21121	1.01%
2025-04-28	17.32	17.76	0.92	5.46%	17.09	18.08	134590	23962	1.18%
2025-04-25	17.49	16.84	-0.62	-3.55%	16.71	17.52	78254	13326	0.69%
2025-04-24	17.42	17.46	0.06	0.34%	17.32	17.69	67212	11747	0.59%