七一二 (603712) - 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
2026-06-16	13.62	13.50	-0.12	-0.88%	13.33	13.72	81727	11060	1.06%
2026-06-15	13.60	13.62	-0.17	-1.23%	13.51	14.03	119752	16407	1.55%
2026-06-12	13.40	13.79	0.53	4.00%	13.22	14.05	235326	32100	3.05%
2026-06-11	13.26	13.26	-0.20	-1.49%	13.13	13.64	97804	13034	1.27%
2026-06-10	13.52	13.46	-0.20	-1.46%	13.17	13.80	86434	11620	1.12%
2026-06-09	13.70	13.66	0.06	0.44%	13.44	13.75	73212	9952	0.95%
2026-06-08	14.00	13.60	-0.66	-4.63%	13.56	14.26	104480	14488	1.35%
2026-06-05	14.00	14.26	0.31	2.22%	13.94	14.48	105366	15040	1.36%
2026-06-04	14.28	13.95	-0.34	-2.38%	13.90	14.29	76020	10663	0.98%
2026-06-03	14.55	14.29	-0.35	-2.39%	14.22	14.75	89397	12922	1.16%
2026-06-02	14.79	14.64	-0.17	-1.15%	14.32	14.79	82430	11959	1.07%
2026-06-01	14.71	14.81	0.11	0.75%	14.53	14.89	93027	13682	1.21%
2026-05-29	15.30	14.70	-0.71	-4.61%	14.62	15.41	143758	21367	1.86%
2026-05-28	15.24	15.41	0.13	0.85%	15.11	15.65	94427	14565	1.22%
2026-05-27	15.75	15.28	-0.52	-3.29%	15.20	16.08	116415	18045	1.51%
2026-05-26	16.33	15.80	-0.63	-3.83%	15.61	16.33	142520	22583	1.85%
2026-05-25	15.70	16.43	0.65	4.12%	15.70	16.77	214164	35012	2.77%
2026-05-22	15.78	15.78	0.07	0.45%	15.48	16.02	118946	18680	1.54%
2026-05-21	16.30	15.71	-0.64	-3.91%	15.70	16.49	150857	24358	1.95%
2026-05-20	15.88	16.35	0.27	1.68%	15.52	16.83	307141	50043	3.98%
2026-05-19	14.89	16.08	1.18	7.92%	14.78	16.29	179738	27664	2.33%
2026-05-18	15.00	14.90	-0.11	-0.73%	14.65	15.09	105660	15720	1.37%
2026-05-15	15.59	15.01	-0.58	-3.72%	14.90	15.68	167902	25501	2.17%
2026-05-14	16.25	15.59	-0.64	-3.94%	15.56	16.39	134760	21294	1.75%
2026-05-13	16.26	16.23	-0.13	-0.79%	16.13	16.45	101893	16564	1.32%
2026-05-12	16.71	16.36	-0.35	-2.09%	16.26	16.72	101457	16690	1.31%
2026-05-11	16.70	16.71	0.02	0.12%	16.58	17.26	197348	33204	2.56%
2026-05-08	16.09	16.69	0.55	3.41%	16.00	16.72	152847	25131	1.98%
2026-05-07	16.18	16.14	-0.02	-0.12%	16.02	16.21	79046	12736	1.02%
2026-05-06	16.16	16.16	0.06	0.37%	16.05	16.39	98633	16014	1.28%
2026-04-30	15.61	16.10	0.36	2.29%	15.61	16.44	93607	15032	1.21%
2026-04-29	15.60	15.74	0.19	1.22%	15.58	15.83	73772	11611	0.96%
2026-04-28	16.16	15.55	-0.65	-4.01%	15.49	16.17	102326	16094	1.33%
2026-04-27	16.24	16.20	0.12	0.75%	15.82	16.25	69643	11186	0.90%
2026-04-24	16.31	16.08	-0.34	-2.07%	16.04	16.39	79707	12867	1.03%
2026-04-23	16.45	16.42	0.06	0.37%	16.38	16.74	114649	18954	1.49%
2026-04-22	16.42	16.36	-0.20	-1.21%	16.34	16.56	83235	13671	1.08%
2026-04-21	16.67	16.56	-0.14	-0.84%	16.42	16.75	71135	11763	0.92%
2026-04-20	16.50	16.70	0.19	1.15%	16.46	16.76	89026	14818	1.15%
2026-04-17	16.53	16.51	-0.05	-0.30%	16.31	16.60	59686	9815	0.77%
2026-04-16	16.48	16.56	0.09	0.55%	16.34	16.60	69993	11526	0.91%
2026-04-15	16.50	16.47	-0.01	-0.06%	16.44	16.75	89835	14908	1.16%
2026-04-14	16.45	16.48	0.10	0.61%	16.29	16.51	74205	12152	0.96%
2026-04-13	16.23	16.38	0.10	0.61%	16.14	16.44	60259	9835	0.78%
2026-04-10	16.15	16.28	0.23	1.43%	16.15	16.46	97938	16022	1.27%
2026-04-09	16.20	16.05	-0.28	-1.71%	15.98	16.25	75963	12236	0.98%
2026-04-08	15.99	16.33	0.66	4.21%	15.92	16.35	102823	16613	1.33%
2026-04-07	15.49	15.67	0.16	1.03%	15.47	15.78	48947	7661	0.63%
2026-04-03	15.80	15.51	-0.33	-2.08%	15.36	15.96	71323	11104	0.92%
2026-04-02	16.20	15.84	-0.42	-2.58%	15.76	16.34	90621	14485	1.17%
2026-04-01	16.45	16.26	0.15	0.93%	16.06	16.45	69517	11280	0.90%
2026-03-31	16.40	16.11	-0.21	-1.29%	16.07	16.63	96236	15726	1.25%
2026-03-30	16.11	16.32	-0.01	-0.06%	16.06	16.40	72520	11775	0.94%
2026-03-27	15.90	16.33	0.23	1.43%	15.81	16.34	63943	10345	0.83%
2026-03-26	16.51	16.10	-0.38	-2.31%	16.01	16.53	85147	13800	1.10%
2026-03-25	16.20	16.48	0.24	1.48%	16.20	16.52	96928	15866	1.26%
2026-03-24	15.91	16.24	0.55	3.51%	15.66	16.25	115339	18409	1.49%
2026-03-23	16.65	15.69	-1.36	-7.98%	15.53	16.65	203777	32746	2.64%
2026-03-20	17.70	17.05	-0.68	-3.84%	17.00	17.80	115197	19903	1.49%
2026-03-19	18.01	17.73	-0.51	-2.80%	17.63	18.10	75517	13505	0.98%
2026-03-18	18.20	18.24	0.07	0.39%	17.75	18.27	86220	15524	1.12%
2026-03-17	18.61	18.17	-0.40	-2.15%	18.14	18.65	78235	14367	1.01%
2026-03-16	18.40	18.57	0.22	1.20%	18.20	18.57	65309	11980	0.85%
2026-03-13	18.74	18.35	-0.49	-2.60%	18.31	18.74	113562	21021	1.47%
2026-03-12	19.30	18.84	-0.50	-2.59%	18.71	19.34	150870	28575	1.95%
2026-03-11	19.62	19.34	-0.23	-1.18%	19.28	19.67	100527	19519	1.30%
2026-03-10	19.42	19.57	0.26	1.35%	19.41	19.81	79202	15516	1.03%
2026-03-09	19.59	19.31	-0.47	-2.38%	19.01	19.59	126310	24332	1.64%