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
2025-10-31	12.20	12.30	0.08	0.65%	12.18	12.39	32448	3992	1.35%
2025-10-30	12.34	12.22	-0.11	-0.89%	12.17	12.50	32479	4007	1.35%
2025-10-29	12.53	12.33	-0.19	-1.52%	12.24	12.53	28211	3481	1.18%
2025-10-28	12.53	12.52	0.01	0.08%	12.42	12.58	30133	3770	1.26%
2025-10-27	12.01	12.51	0.04	0.32%	12.01	12.65	58434	7251	2.43%
2025-10-24	12.50	12.47	-0.04	-0.32%	12.39	12.59	24065	3002	1.00%
2025-10-23	12.40	12.51	0.16	1.30%	12.30	12.55	28741	3582	1.20%
2025-10-22	12.29	12.35	0.05	0.41%	12.25	12.41	19410	2397	0.81%
2025-10-21	12.14	12.30	0.18	1.49%	12.09	12.30	23324	2844	0.97%
2025-10-20	12.20	12.12	-0.08	-0.66%	12.06	12.30	18370	2229	0.77%
2025-10-17	12.19	12.20	-0.05	-0.41%	12.06	12.39	20922	2555	0.87%
2025-10-16	12.29	12.25	-0.01	-0.08%	12.19	12.34	16038	1964	0.67%
2025-10-15	12.19	12.26	0.08	0.66%	12.14	12.38	31374	3850	1.31%
2025-10-14	12.05	12.18	0.17	1.42%	11.99	12.20	28311	3428	1.18%
2025-10-13	11.80	12.01	-0.06	-0.50%	11.80	12.03	16943	2024	0.71%
2025-10-10	11.87	12.07	0.15	1.26%	11.86	12.11	22556	2714	0.94%
2025-10-09	12.03	11.92	-0.11	-0.91%	11.75	12.03	34707	4119	1.45%
2025-09-30	12.09	12.03	-0.09	-0.74%	11.96	12.11	29016	3489	1.21%
2025-09-29	12.40	12.12	-0.30	-2.42%	11.98	12.40	55142	6689	2.30%
2025-09-26	12.44	12.42	0.00	0.00%	12.33	12.55	20666	2570	0.86%
2025-09-25	12.43	12.42	-0.04	-0.32%	12.30	12.51	16854	2089	0.70%
2025-09-24	12.26	12.46	0.20	1.63%	12.20	12.53	27184	3362	1.13%
2025-09-23	12.36	12.26	-0.14	-1.13%	12.10	12.40	28958	3537	1.21%
2025-09-22	12.56	12.40	-0.18	-1.43%	12.35	12.56	29528	3672	1.23%
2025-09-19	12.63	12.58	-0.06	-0.47%	12.50	12.69	27323	3438	1.14%
2025-09-18	12.83	12.64	-0.19	-1.48%	12.57	12.83	42530	5403	1.77%
2025-09-17	12.96	12.83	-0.16	-1.23%	12.81	13.00	35097	4515	1.46%
2025-09-16	12.97	12.99	0.05	0.39%	12.82	12.99	30335	3918	1.26%
2025-09-15	12.95	12.94	0.02	0.15%	12.87	12.99	24290	3142	1.01%
2025-09-12	13.09	12.92	-0.16	-1.22%	12.90	13.10	37206	4825	1.55%
2025-09-11	13.09	13.08	-0.06	-0.46%	12.92	13.16	42607	5539	1.78%
2025-09-10	13.29	13.14	-0.13	-0.98%	13.11	13.29	35328	4655	1.47%
2025-09-09	13.28	13.27	0.02	0.15%	13.10	13.33	35669	4707	1.49%
2025-09-08	13.31	13.25	-0.09	-0.67%	13.23	13.41	39493	5252	1.65%
2025-09-05	13.33	13.34	0.15	1.14%	13.06	13.50	73141	9716	3.05%
2025-09-04	12.76	13.19	0.44	3.45%	12.66	13.24	69572	9081	2.90%
2025-09-03	13.16	12.75	-0.42	-3.19%	12.74	13.27	44491	5756	1.85%
2025-09-02	13.13	13.17	0.03	0.23%	13.04	13.28	44393	5836	1.85%
2025-09-01	13.27	13.14	-0.17	-1.28%	13.00	13.29	52004	6834	2.17%
2025-08-29	13.14	13.31	0.11	0.83%	13.14	13.50	88923	11846	3.71%
2025-08-28	13.39	13.20	-0.27	-2.00%	13.00	13.76	148312	19683	6.18%
2025-08-27	13.20	13.47	0.22	1.66%	13.10	13.79	164954	22350	6.87%
2025-08-26	13.06	13.25	0.18	1.38%	12.97	13.41	71078	9387	2.96%
2025-08-25	12.90	13.07	0.18	1.40%	12.82	13.09	50804	6579	2.12%
2025-08-22	13.04	12.89	-0.11	-0.85%	12.83	13.11	38407	4954	1.60%
2025-08-21	12.95	13.00	0.05	0.39%	12.89	13.14	48829	6353	2.03%
2025-08-20	12.80	12.95	0.15	1.17%	12.73	13.07	56915	7354	2.37%
2025-08-19	12.77	12.80	0.03	0.23%	12.70	12.82	36784	4704	1.53%
2025-08-18	12.75	12.77	0.03	0.24%	12.72	12.79	24791	3163	1.03%
2025-08-15	12.70	12.74	0.04	0.31%	12.62	12.74	29944	3802	1.25%
2025-08-14	12.75	12.70	-0.05	-0.39%	12.65	12.79	33294	4233	1.39%
2025-08-13	12.83	12.75	-0.05	-0.39%	12.71	12.84	24729	3154	1.03%
2025-08-12	12.80	12.80	0.02	0.16%	12.74	12.83	18071	2311	0.75%
2025-08-11	12.73	12.78	0.05	0.39%	12.70	12.82	27850	3556	1.16%
2025-08-08	12.78	12.73	-0.03	-0.24%	12.72	12.79	16362	2085	0.68%
2025-08-07	12.75	12.76	0.01	0.08%	12.70	12.78	23158	2953	0.96%
2025-08-06	12.74	12.75	0.00	0.00%	12.67	12.77	16548	2103	0.69%
2025-08-05	12.77	12.75	0.03	0.24%	12.71	12.82	22902	2919	0.95%
2025-08-04	12.64	12.72	0.06	0.47%	12.60	12.87	29453	3756	1.23%
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%