元祖股份 (603886) - 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
2025-04-03	14.18	14.39	0.16	1.12%	14.16	14.39	29733	4252	1.24%
2025-04-02	14.22	14.23	0.00	0.00%	14.17	14.38	20169	2872	0.84%
2025-04-01	13.93	14.23	0.35	2.52%	13.93	14.24	44883	6351	1.87%
2025-03-31	14.10	13.88	-0.20	-1.42%	13.83	14.18	34828	4867	1.45%
2025-03-28	14.20	14.08	-0.11	-0.78%	14.07	14.23	26826	3791	1.12%
2025-03-27	14.41	14.19	-0.12	-0.84%	14.16	14.47	43625	6215	1.82%
2025-03-26	14.49	14.31	0.26	1.85%	14.24	14.68	67457	9697	2.81%
2025-03-25	14.02	14.05	0.07	0.50%	13.80	14.13	29693	4153	1.24%
2025-03-24	13.95	13.98	0.00	0.00%	13.81	14.23	31058	4355	1.29%
2025-03-21	14.03	13.98	-0.04	-0.29%	13.90	14.13	15185	2126	0.63%
2025-03-20	14.17	14.02	-0.13	-0.92%	14.00	14.25	16659	2351	0.69%
2025-03-19	14.26	14.15	-0.11	-0.77%	14.10	14.32	19811	2805	0.83%
2025-03-18	14.16	14.26	0.11	0.78%	14.09	14.26	17533	2488	0.73%
2025-03-17	14.15	14.15	0.01	0.07%	14.13	14.33	30676	4359	1.28%
2025-03-14	13.77	14.14	0.37	2.69%	13.77	14.14	41354	5797	1.72%
2025-03-13	13.74	13.77	0.01	0.07%	13.60	13.77	20403	2796	0.85%
2025-03-12	13.72	13.76	0.03	0.22%	13.61	13.79	24944	3418	1.04%
2025-03-11	13.44	13.73	0.27	2.01%	13.33	13.77	34807	4733	1.45%
2025-03-10	13.45	13.46	0.01	0.07%	13.37	13.54	17503	2353	0.73%
2025-03-07	13.42	13.45	0.03	0.22%	13.35	13.65	17564	2365	0.73%
2025-03-06	13.32	13.42	0.10	0.75%	13.26	13.44	14116	1886	0.59%
2025-03-05	13.40	13.32	-0.08	-0.60%	13.22	13.40	14707	1953	0.61%
2025-03-04	13.35	13.40	-0.05	-0.37%	13.32	13.45	15840	2119	0.66%
2025-03-03	13.53	13.45	-0.07	-0.52%	13.37	13.66	31321	4233	1.31%
2025-02-28	13.57	13.52	-0.11	-0.81%	13.46	13.84	31752	4340	1.32%
2025-02-27	13.53	13.63	0.12	0.89%	13.46	13.64	29965	4061	1.25%
2025-02-26	13.16	13.51	0.35	2.66%	13.16	13.51	36994	4953	1.54%
2025-02-25	13.24	13.16	-0.10	-0.75%	13.13	13.26	12604	1662	0.53%
2025-02-24	13.14	13.26	0.06	0.45%	13.14	13.34	15309	2032	0.64%
2025-02-21	13.17	13.20	-0.09	-0.68%	13.12	13.36	17966	2370	0.75%
2025-02-20	13.16	13.29	0.15	1.14%	13.11	13.44	14178	1882	0.59%
2025-02-19	13.17	13.14	-0.01	-0.08%	13.09	13.20	14914	1961	0.62%
2025-02-18	13.42	13.15	-0.32	-2.38%	13.10	13.43	23689	3149	0.99%
2025-02-17	13.52	13.47	0.00	0.00%	13.34	13.52	16543	2219	0.69%
2025-02-14	13.45	13.47	-0.01	-0.07%	13.42	13.52	14790	1990	0.62%
2025-02-13	13.60	13.48	-0.12	-0.88%	13.46	13.63	19815	2685	0.83%
2025-02-12	13.70	13.60	-0.10	-0.73%	13.50	13.70	15324	2080	0.64%
2025-02-11	13.69	13.70	0.05	0.37%	13.58	13.74	13514	1843	0.56%
2025-02-10	13.47	13.65	0.16	1.19%	13.44	13.68	18754	2548	0.78%
2025-02-07	13.46	13.49	0.03	0.22%	13.38	13.60	20561	2775	0.86%
2025-02-06	13.47	13.46	0.00	0.00%	13.25	13.51	21766	2923	0.91%
2025-02-05	13.76	13.46	-0.21	-1.54%	13.43	13.77	21460	2899	0.89%
2025-01-27	13.54	13.67	0.13	0.96%	13.54	13.76	20822	2852	0.87%
2025-01-24	13.40	13.54	0.14	1.04%	13.35	13.58	20902	2819	0.87%
2025-01-23	13.49	13.40	0.01	0.07%	13.39	13.60	20316	2741	0.85%
2025-01-22	13.59	13.39	-0.17	-1.25%	13.36	13.60	15836	2126	0.66%
2025-01-21	13.56	13.56	-0.03	-0.22%	13.41	13.69	16548	2233	0.69%
2025-01-20	13.62	13.59	0.04	0.30%	13.51	13.71	16062	2190	0.67%
2025-01-17	13.51	13.55	0.03	0.22%	13.40	13.60	16479	2227	0.69%
2025-01-16	13.55	13.52	-0.12	-0.88%	13.31	13.73	31196	4213	1.30%
2025-01-15	13.25	13.64	0.39	2.94%	13.21	13.74	36625	4944	1.53%
2025-01-14	12.86	13.25	0.37	2.87%	12.86	13.25	27910	3667	1.16%
2025-01-13	12.66	12.88	0.09	0.70%	12.47	12.90	22663	2875	0.94%
2025-01-10	13.20	12.79	-0.47	-3.54%	12.78	13.25	25417	3301	1.06%
2025-01-09	13.25	13.26	-0.13	-0.97%	13.16	13.42	21850	2902	0.91%
2025-01-08	13.42	13.39	-0.03	-0.22%	13.04	13.46	31057	4122	1.29%
2025-01-07	13.58	13.42	-0.13	-0.96%	13.27	13.65	29000	3889	1.21%
2025-01-06	13.73	13.55	-0.18	-1.31%	13.22	13.83	34379	4651	1.43%
2025-01-03	14.41	13.73	-0.67	-4.65%	13.66	14.57	57327	8006	2.39%
2025-01-02	14.40	14.40	-0.02	-0.14%	14.28	15.00	73815	10853	3.08%
2024-12-31	14.50	14.42	-0.07	-0.48%	14.40	14.89	31904	4657	1.33%
2024-12-30	14.60	14.49	-0.09	-0.62%	14.40	14.65	21147	3074	0.88%
2024-12-27	14.51	14.58	0.11	0.76%	14.35	14.62	16357	2376	0.68%
2024-12-26	14.39	14.47	0.00	0.00%	14.35	14.63	19009	2757	0.79%