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
2026-03-20	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%
2026-01-26	14.13	13.89	-0.27	-1.91%	13.70	14.20	65674	9110	2.74%
2026-01-23	14.18	14.16	-0.06	-0.42%	14.10	14.34	48194	6824	2.01%
2026-01-22	14.05	14.22	0.14	0.99%	13.96	14.33	47815	6764	1.99%
2026-01-21	14.12	14.08	-0.09	-0.64%	13.85	14.13	42556	5956	1.77%
2026-01-20	13.99	14.17	0.14	1.00%	13.93	14.22	65047	9178	2.71%
2026-01-19	13.53	14.03	0.19	1.37%	13.35	14.05	92585	12775	3.86%
2026-01-16	14.03	13.84	-0.13	-0.93%	13.76	14.22	68319	9512	2.85%
2026-01-15	14.20	13.97	-0.38	-2.65%	13.93	14.31	73170	10280	3.05%
2026-01-14	13.74	14.35	0.52	3.76%	13.65	14.70	166084	23698	6.92%
2026-01-13	13.91	13.83	-0.09	-0.65%	13.78	14.13	100848	14080	4.20%
2026-01-12	13.76	13.92	0.14	1.02%	13.70	14.03	86101	11973	3.59%
2026-01-09	13.60	13.78	0.18	1.32%	13.45	13.79	69398	9452	2.89%
2026-01-08	13.56	13.60	-0.05	-0.37%	13.35	13.66	62568	8460	2.61%
2026-01-07	13.73	13.65	-0.12	-0.87%	13.51	13.80	60321	8218	2.51%
2026-01-06	13.49	13.77	0.30	2.23%	13.40	13.97	78194	10735	3.26%
2026-01-05	13.97	13.47	-0.50	-3.58%	13.44	14.04	110189	14974	4.59%
2025-12-31	13.64	13.97	0.49	3.64%	13.55	14.19	132255	18414	5.51%
2025-12-30	13.36	13.48	0.06	0.45%	13.11	13.82	102610	13819	4.28%
2025-12-29	13.68	13.42	-0.32	-2.33%	13.32	13.69	70121	9392	2.92%
2025-12-26	13.84	13.74	-0.15	-1.08%	13.62	13.94	80706	11101	3.36%
2025-12-25	14.17	13.89	-0.27	-1.91%	13.86	14.31	94863	13314	3.95%
2025-12-24	13.82	14.16	0.32	2.31%	13.72	14.47	138341	19696	5.76%
2025-12-23	14.07	13.84	-0.23	-1.63%	13.74	14.10	92380	12807	3.85%
2025-12-22	14.27	14.07	-0.20	-1.40%	13.93	14.47	124867	17556	5.20%
2025-12-19	13.50	14.27	0.77	5.70%	13.45	14.68	237114	33268	9.88%
2025-12-18	13.26	13.50	0.13	0.97%	13.22	13.65	128966	17425	5.37%
2025-12-17	13.30	13.37	0.09	0.68%	13.15	13.61	140518	18761	5.85%
2025-12-16	13.14	13.28	0.01	0.08%	13.14	13.79	142336	19123	5.93%
2025-12-15	12.99	13.27	0.15	1.14%	12.99	13.49	137032	18192	5.71%
2025-12-12	13.01	13.12	0.07	0.54%	12.80	13.65	175596	23078	7.32%