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
2025-08-01	12.60	12.66	0.08	0.64%	12.56	12.69	15437	1950	0.64%
2025-07-31	12.77	12.58	-0.19	-1.49%	12.54	12.78	31675	4012	1.32%
2025-07-30	12.75	12.77	0.04	0.31%	12.71	12.83	20462	2614	0.85%
2025-07-29	12.78	12.73	-0.08	-0.62%	12.69	12.84	17312	2202	0.72%
2025-07-28	12.80	12.81	0.03	0.23%	12.75	12.81	14371	1837	0.60%
2025-07-25	12.81	12.78	-0.03	-0.23%	12.75	12.85	18207	2330	0.76%
2025-07-24	12.72	12.81	0.06	0.47%	12.72	12.81	21409	2737	0.89%
2025-07-23	12.80	12.75	-0.05	-0.39%	12.72	12.82	30131	3848	1.26%
2025-07-22	12.82	12.80	-0.02	-0.16%	12.70	12.84	20749	2647	0.86%
2025-07-21	12.68	12.82	0.12	0.94%	12.65	12.83	21198	2708	0.88%
2025-07-18	12.74	12.70	0.00	0.00%	12.66	12.76	17071	2165	0.71%
2025-07-17	12.70	12.70	-0.04	-0.31%	12.66	12.83	16842	2141	0.70%
2025-07-16	12.51	12.74	0.22	1.76%	12.51	12.77	23654	2993	0.99%
2025-07-15	12.65	12.52	-0.16	-1.26%	12.47	12.68	30851	3868	1.29%
2025-07-14	12.51	12.68	-0.49	-3.72%	12.45	12.91	83867	10654	3.49%
2025-07-11	13.25	13.17	-0.07	-0.53%	13.15	13.34	19029	2516	0.79%
2025-07-10	13.15	13.24	0.07	0.53%	13.14	13.24	17962	2371	0.75%
2025-07-09	13.16	13.17	0.00	0.00%	13.10	13.22	18404	2424	0.77%
2025-07-08	13.16	13.17	0.02	0.15%	13.12	13.20	17564	2313	0.73%
2025-07-07	13.02	13.15	0.10	0.77%	13.02	13.15	11579	1518	0.48%
2025-07-04	13.07	13.05	-0.05	-0.38%	13.01	13.12	11490	1502	0.48%
2025-07-03	13.09	13.10	0.02	0.15%	13.03	13.11	8887	1162	0.37%
2025-07-02	13.06	13.08	0.00	0.00%	12.99	13.11	12777	1667	0.53%
2025-07-01	13.07	13.08	0.01	0.08%	12.98	13.11	11332	1479	0.47%
2025-06-30	12.93	13.07	0.12	0.93%	12.90	13.11	16127	2099	0.67%
2025-06-27	12.92	12.95	0.09	0.70%	12.87	13.01	13529	1748	0.56%
2025-06-26	12.93	12.86	-0.07	-0.54%	12.85	12.96	12511	1613	0.52%
2025-06-25	12.89	12.93	0.05	0.39%	12.82	12.96	12817	1653	0.53%
2025-06-24	12.73	12.88	0.21	1.66%	12.69	12.94	19661	2522	0.82%
2025-06-23	12.62	12.67	0.02	0.16%	12.52	12.68	16899	2131	0.70%
2025-06-20	12.62	12.65	0.02	0.16%	12.59	12.72	11991	1519	0.50%
2025-06-19	12.78	12.63	-0.19	-1.48%	12.58	12.84	14900	1891	0.62%
2025-06-18	12.89	12.82	-0.08	-0.62%	12.77	12.92	15223	1951	0.63%
2025-06-17	12.92	12.90	-0.01	-0.08%	12.87	12.98	8926	1152	0.37%
2025-06-16	12.87	12.91	0.00	0.00%	12.87	12.97	10146	1312	0.42%
2025-06-13	13.16	12.91	-0.27	-2.05%	12.89	13.17	36487	4733	1.52%
2025-06-12	13.30	13.18	-0.15	-1.13%	13.16	13.37	17004	2250	0.71%
2025-06-11	13.24	13.33	0.08	0.60%	13.20	13.34	22241	2952	0.93%
2025-06-10	13.21	13.25	0.05	0.38%	13.06	13.29	27920	3685	1.16%
2025-06-09	13.18	13.20	0.01	0.08%	13.12	13.22	14486	1909	0.60%
2025-06-06	13.23	13.19	-0.04	-0.30%	13.10	13.24	15853	2085	0.66%
2025-06-05	13.43	13.23	-0.18	-1.34%	13.16	13.51	24959	3327	1.04%
2025-06-04	13.27	13.41	0.16	1.21%	13.17	13.43	19979	2659	0.83%
2025-06-03	13.00	13.25	0.18	1.38%	13.00	13.25	25991	3419	1.08%
2025-05-30	13.16	13.07	-0.07	-0.53%	13.02	13.20	18174	2378	0.76%
2025-05-29	13.17	13.14	-0.05	-0.38%	13.02	13.23	23699	3110	0.99%
2025-05-28	13.03	13.19	0.13	1.00%	13.01	13.24	26965	3543	1.12%
2025-05-27	12.93	13.06	0.17	1.32%	12.90	13.10	23308	3038	0.97%
2025-05-26	12.90	12.89	-0.01	-0.08%	12.81	13.10	22708	2936	0.95%
2025-05-23	13.35	12.90	-0.45	-3.37%	12.87	13.40	63822	8336	2.66%
2025-05-22	14.53	14.35	-0.12	-0.83%	14.26	14.59	51668	7443	2.15%
2025-05-21	14.63	14.47	-0.11	-0.75%	14.32	14.78	38783	5616	1.62%
2025-05-20	14.17	14.58	0.38	2.68%	14.09	14.66	54276	7868	2.26%
2025-05-19	14.04	14.20	0.46	3.35%	13.86	14.44	80982	11467	3.37%
2025-05-16	13.73	13.74	0.04	0.29%	13.59	13.74	16033	2192	0.67%
2025-05-15	13.66	13.70	0.09	0.66%	13.56	13.77	23017	3150	0.96%
2025-05-14	13.68	13.61	-0.06	-0.44%	13.52	13.70	20965	2848	0.87%
2025-05-13	13.73	13.67	0.02	0.15%	13.63	13.75	16181	2213	0.67%
2025-05-12	13.76	13.65	-0.04	-0.29%	13.57	13.76	22440	3058	0.94%
2025-05-09	13.63	13.69	0.06	0.44%	13.56	13.83	28613	3919	1.19%
2025-05-08	13.56	13.63	0.06	0.44%	13.48	13.65	20823	2827	0.87%
2025-05-07	13.53	13.57	0.10	0.74%	13.50	13.68	29775	4037	1.24%
2025-05-06	13.48	13.47	0.07	0.52%	13.37	13.48	34950	4693	1.46%
2025-04-30	13.46	13.40	-0.04	-0.30%	13.38	13.56	37407	5034	1.56%
2025-04-29	13.43	13.44	0.06	0.45%	13.29	13.49	47476	6366	1.98%
2025-04-28	13.84	13.38	-1.17	-8.04%	13.27	13.84	98879	13313	4.12%
2025-04-25	14.56	14.55	0.00	0.00%	14.52	14.73	41441	6062	1.73%
2025-04-24	14.51	14.55	0.05	0.34%	14.47	14.98	49473	7247	2.06%