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
2025-09-16	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%
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%