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
2026-05-06	12.78	12.39	-0.38	-2.98%	12.28	12.80	72733	9030	3.03%
2026-04-30	12.55	12.77	0.18	1.43%	12.55	12.79	38697	4900	1.61%
2026-04-29	12.35	12.59	0.21	1.70%	12.31	12.72	49587	6237	2.07%
2026-04-28	12.20	12.38	0.04	0.32%	12.20	12.77	75206	9371	3.13%
2026-04-27	12.41	12.34	-1.03	-7.70%	12.03	12.63	154782	18889	6.45%
2026-04-24	13.56	13.37	-0.17	-1.26%	13.25	13.56	43714	5849	1.82%
2026-04-23	13.61	13.54	-0.11	-0.81%	13.44	13.68	33971	4594	1.42%
2026-04-22	13.70	13.65	-0.10	-0.73%	13.50	13.75	35327	4809	1.47%
2026-04-21	13.40	13.75	0.35	2.61%	13.35	13.82	70929	9654	2.96%
2026-04-20	13.27	13.40	0.28	2.13%	13.22	13.61	62489	8389	2.60%
2026-04-17	13.26	13.12	-0.21	-1.58%	13.08	13.32	33348	4384	1.39%
2026-04-16	13.26	13.33	0.09	0.68%	13.18	13.35	36469	4847	1.52%
2026-04-15	13.14	13.24	0.08	0.61%	12.98	13.35	49846	6575	2.08%
2026-04-14	13.13	13.16	0.10	0.77%	12.96	13.19	37449	4893	1.56%
2026-04-13	13.22	13.06	-0.17	-1.28%	12.98	13.29	45615	5967	1.90%
2026-04-10	13.12	13.23	0.11	0.84%	13.00	13.40	69850	9253	2.91%
2026-04-09	13.03	13.12	0.12	0.92%	12.86	13.15	49948	6496	2.08%
2026-04-08	13.05	13.00	0.07	0.54%	12.95	13.18	59860	7791	2.49%
2026-04-07	12.91	12.93	0.05	0.39%	12.82	13.24	70627	9194	2.94%
2026-04-03	12.98	12.88	-0.05	-0.39%	12.57	13.02	54499	6978	2.27%
2026-04-02	12.89	12.93	0.06	0.47%	12.81	13.06	49668	6426	2.07%
2026-04-01	12.65	12.87	0.40	3.21%	12.61	12.95	68239	8750	2.84%
2026-03-31	12.58	12.47	-0.11	-0.87%	12.42	12.78	72097	9104	3.00%
2026-03-30	12.00	12.58	0.64	5.36%	12.00	12.87	112207	14086	4.68%
2026-03-27	11.80	11.94	0.10	0.84%	11.70	11.97	30284	3596	1.26%
2026-03-26	11.91	11.84	-0.07	-0.59%	11.77	12.09	23869	2835	0.99%
2026-03-25	11.80	11.91	0.11	0.93%	11.73	12.00	26991	3211	1.12%
2026-03-24	11.62	11.80	0.39	3.42%	11.52	11.83	38365	4488	1.60%
2026-03-23	12.00	11.41	-0.71	-5.86%	11.40	12.10	59200	6892	2.47%
2026-03-20	12.44	12.12	-0.35	-2.81%	12.11	12.52	37591	4603	1.57%
2026-03-19	12.65	12.47	-0.27	-2.12%	12.41	12.76	33934	4257	1.41%
2026-03-18	12.68	12.74	0.11	0.87%	12.56	12.77	21003	2657	0.88%
2026-03-17	12.79	12.63	-0.16	-1.25%	12.62	12.89	24618	3144	1.03%
2026-03-16	12.73	12.79	0.02	0.16%	12.68	12.89	26384	3370	1.10%
2026-03-13	12.86	12.77	-0.05	-0.39%	12.70	12.93	30486	3913	1.27%
2026-03-12	12.93	12.82	-0.11	-0.85%	12.78	12.98	22086	2841	0.92%
2026-03-11	13.01	12.93	-0.09	-0.69%	12.84	13.05	17565	2270	0.73%
2026-03-10	12.89	13.02	0.22	1.72%	12.82	13.04	23981	3105	1.00%
2026-03-09	12.97	12.80	-0.17	-1.31%	12.78	13.03	23807	3059	0.99%
2026-03-06	12.62	12.97	0.35	2.77%	12.53	12.99	33314	4282	1.39%
2026-03-05	12.79	12.62	-0.07	-0.55%	12.56	12.84	26871	3410	1.12%
2026-03-04	12.87	12.69	-0.21	-1.63%	12.52	12.87	37257	4725	1.55%
2026-03-03	13.12	12.90	-0.26	-1.98%	12.90	13.29	44142	5766	1.84%
2026-03-02	13.42	13.16	-0.27	-2.01%	12.98	13.42	39157	5154	1.63%
2026-02-27	13.31	13.43	0.07	0.52%	13.23	13.43	28496	3799	1.19%
2026-02-26	13.44	13.36	-0.05	-0.37%	13.25	13.50	30116	4018	1.25%
2026-02-25	13.53	13.41	-0.12	-0.89%	13.40	13.64	32054	4333	1.34%
2026-02-24	13.25	13.53	0.28	2.11%	13.20	13.56	38199	5127	1.59%
2026-02-13	13.36	13.25	-0.10	-0.75%	13.25	13.43	33568	4472	1.40%
2026-02-12	13.69	13.35	-0.33	-2.41%	13.34	13.70	43771	5891	1.82%
2026-02-11	13.78	13.68	-0.09	-0.65%	13.56	13.83	28023	3838	1.17%
2026-02-10	13.85	13.77	-0.03	-0.22%	13.67	13.99	28258	3884	1.18%
2026-02-09	13.86	13.80	-0.02	-0.14%	13.73	13.92	37094	5127	1.55%
2026-02-06	13.81	13.82	-0.03	-0.22%	13.72	13.94	38430	5319	1.60%
2026-02-05	13.65	13.85	0.22	1.61%	13.55	14.06	62606	8672	2.61%
2026-02-04	13.42	13.63	0.21	1.56%	13.35	13.65	39877	5406	1.66%
2026-02-03	13.56	13.42	-0.09	-0.67%	13.35	13.72	45544	6131	1.90%
2026-02-02	13.63	13.51	-0.11	-0.81%	13.47	13.88	53383	7299	2.22%
2026-01-30	13.51	13.62	0.06	0.44%	13.38	13.75	43369	5880	1.81%
2026-01-29	13.46	13.56	0.04	0.30%	13.31	13.61	37100	5001	1.55%
2026-01-28	13.50	13.52	-0.05	-0.37%	13.41	13.66	39425	5323	1.64%
2026-01-27	13.88	13.57	-0.32	-2.30%	13.35	13.88	59319	8026	2.47%