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
2025-12-16	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%
2025-12-11	13.75	13.05	-0.50	-3.69%	13.01	13.79	194666	25879	8.11%
2025-12-10	14.30	13.55	-0.33	-2.38%	13.55	14.55	245175	34342	10.22%
2025-12-09	13.74	13.88	-0.12	-0.86%	13.66	14.22	248574	34509	10.36%
2025-12-08	15.04	14.00	0.01	0.07%	13.92	15.06	413649	59701	17.24%
2025-12-05	12.72	13.99	1.27	9.98%	12.61	13.99	156798	21452	6.53%
2025-12-04	13.20	12.72	-0.46	-3.49%	12.69	13.25	45160	5809	1.88%
2025-12-03	13.19	13.18	-0.08	-0.60%	13.05	13.46	48660	6406	2.03%
2025-12-02	12.89	13.26	0.38	2.95%	12.77	13.32	63307	8296	2.64%
2025-12-01	12.89	12.88	0.03	0.23%	12.72	12.94	43649	5608	1.82%
2025-11-28	12.65	12.85	0.22	1.74%	12.44	12.92	45947	5838	1.91%
2025-11-27	12.68	12.63	-0.05	-0.39%	12.54	12.70	33503	4225	1.40%
2025-11-26	12.57	12.68	0.15	1.20%	12.51	12.73	40746	5144	1.70%
2025-11-25	12.63	12.53	0.03	0.24%	12.50	12.66	57368	7199	2.39%
2025-11-24	12.65	12.50	-0.08	-0.64%	12.50	12.95	50890	6422	2.12%
2025-11-21	12.94	12.58	-0.37	-2.86%	12.57	13.17	66317	8507	2.76%
2025-11-20	13.15	12.95	-0.25	-1.89%	12.90	13.36	62046	8086	2.59%
2025-11-19	13.06	13.20	0.09	0.69%	13.05	13.46	70286	9298	2.93%
2025-11-18	13.55	13.11	-0.17	-1.28%	13.05	13.59	63386	8348	2.64%
2025-11-17	13.38	13.28	0.17	1.30%	13.26	13.77	105262	14122	4.39%
2025-11-14	13.58	13.11	-0.47	-3.46%	13.11	13.84	117625	15903	4.90%
2025-11-13	13.06	13.58	0.52	3.98%	12.93	13.98	132484	17910	5.52%
2025-11-12	12.97	13.06	0.07	0.54%	12.90	13.16	33538	4380	1.40%
2025-11-11	12.96	12.99	0.02	0.15%	12.85	13.02	32584	4225	1.36%
2025-11-10	12.84	12.97	0.13	1.01%	12.74	13.05	38557	4982	1.61%
2025-11-07	12.69	12.84	0.07	0.55%	12.68	12.85	27673	3544	1.15%
2025-11-06	12.72	12.77	0.00	0.00%	12.63	12.80	24724	3146	1.03%
2025-11-05	12.54	12.77	0.23	1.83%	12.54	12.86	44135	5626	1.84%
2025-11-04	12.57	12.54	0.01	0.08%	12.44	12.63	25081	3151	1.05%
2025-11-03	12.30	12.53	0.23	1.87%	12.22	12.58	40323	5009	1.68%
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%