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
2026-06-26	12.29	12.45	0.16	1.30%	11.48	12.68	107874	13163	4.49%
2026-06-25	12.39	12.29	-0.03	-0.24%	12.08	12.79	97003	11999	4.04%
2026-06-24	13.10	12.32	-0.81	-6.17%	12.21	13.19	82320	10289	3.43%
2026-06-23	13.00	13.13	0.13	1.00%	12.97	14.02	109641	14892	4.57%
2026-06-22	13.08	13.00	-0.12	-0.91%	12.65	13.22	88238	11354	3.68%
2026-06-18	13.55	13.12	-0.47	-3.46%	13.06	13.84	103336	13864	4.31%
2026-06-17	13.49	13.59	0.10	0.74%	13.12	14.09	164630	22473	6.86%
2026-06-16	13.07	13.49	0.35	2.66%	12.90	13.53	137088	18145	5.71%
2026-06-15	12.52	13.14	0.62	4.95%	12.28	13.27	180390	23107	7.52%
2026-06-12	12.68	12.52	-0.56	-4.28%	12.37	13.00	171704	21806	7.15%
2026-06-11	12.27	13.08	0.83	6.78%	12.15	13.44	309088	40351	12.88%
2026-06-10	11.03	12.25	1.11	9.96%	10.96	12.25	82260	9892	3.43%
2026-06-09	11.31	11.14	-0.13	-1.15%	10.76	11.31	103996	11464	4.33%
2026-06-08	11.80	11.27	-0.92	-7.55%	11.25	11.99	145266	16764	6.05%
2026-06-05	12.05	12.19	0.09	0.74%	11.43	12.60	278928	33329	11.62%
2026-06-04	11.91	12.10	0.14	1.17%	11.77	13.16	325255	40705	13.55%
2026-06-03	10.90	11.96	1.09	10.03%	10.90	11.96	158905	18540	6.62%
2026-06-02	11.10	10.87	-0.25	-2.25%	10.74	11.10	28556	3098	1.19%
2026-06-01	10.53	11.12	0.62	5.90%	10.43	11.16	41396	4526	1.72%
2026-05-29	10.46	10.50	0.04	0.38%	10.43	10.67	28118	2973	1.17%
2026-05-28	10.45	10.46	-0.09	-0.85%	10.32	10.61	22209	2322	0.93%
2026-05-27	10.80	10.55	-0.28	-2.59%	10.43	10.81	29234	3085	1.22%
2026-05-26	10.88	10.83	-0.07	-0.64%	10.71	10.93	24304	2625	1.01%
2026-05-25	11.11	10.90	-0.14	-1.27%	10.84	11.16	30678	3366	1.28%
2026-05-22	11.03	11.04	0.04	0.36%	10.76	11.09	51754	5656	2.16%
2026-05-21	12.01	11.60	-0.35	-2.93%	11.58	12.01	73576	8671	3.07%
2026-05-20	11.96	11.95	-0.01	-0.08%	11.84	11.96	24560	2924	1.02%
2026-05-19	11.85	11.96	0.10	0.84%	11.75	11.99	23493	2796	0.98%
2026-05-18	12.06	11.86	-0.02	-0.17%	11.65	12.11	42196	4982	1.76%
2026-05-15	12.06	11.88	-0.14	-1.16%	11.79	12.06	34139	4070	1.42%
2026-05-14	12.29	12.02	-0.24	-1.96%	11.99	12.29	37627	4545	1.57%
2026-05-13	12.34	12.26	-0.07	-0.57%	12.18	12.34	41914	5135	1.75%
2026-05-12	12.31	12.33	0.03	0.24%	12.08	12.44	46206	5654	1.93%
2026-05-11	12.35	12.30	-0.04	-0.32%	12.15	12.36	40759	4992	1.70%
2026-05-08	12.13	12.34	0.22	1.82%	12.10	12.39	37066	4543	1.54%
2026-05-07	12.39	12.12	-0.27	-2.18%	12.12	12.49	55438	6786	2.31%
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%