欧福蛋业 (839371) - 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
2025-08-01	10.780	10.750	0.030	0.28%	10.650	10.830	16415	1762	0.85%
2025-07-31	10.960	10.720	-0.300	-2.72%	10.670	11.050	26246	2847	1.36%
2025-07-30	10.860	11.020	0.070	0.64%	10.780	11.160	37473	4108	1.94%
2025-07-29	11.180	10.950	0.140	1.30%	10.850	11.390	44125	4898	2.28%
2025-07-28	11.090	10.810	-0.140	-1.28%	10.780	11.140	22253	2422	1.15%
2025-07-25	11.070	10.950	-0.100	-0.90%	10.940	11.180	19787	2183	1.02%
2025-07-24	10.950	11.050	0.170	1.56%	10.820	11.110	26126	2873	1.35%
2025-07-23	11.030	10.880	-0.150	-1.36%	10.840	11.150	29086	3200	1.50%
2025-07-22	10.900	11.030	0.140	1.29%	10.770	11.050	31158	3400	1.61%
2025-07-21	10.800	10.890	0.200	1.87%	10.700	10.920	25523	2772	1.32%
2025-07-18	10.880	10.690	-0.160	-1.47%	10.660	10.880	17325	1858	0.89%
2025-07-17	10.770	10.850	0.130	1.21%	10.730	10.940	20039	2174	1.03%
2025-07-16	10.780	10.720	-0.010	-0.09%	10.580	10.810	22792	2439	1.18%
2025-07-15	10.930	10.730	-0.190	-1.74%	10.630	10.990	27865	2996	1.44%
2025-07-14	11.010	10.920	-0.090	-0.82%	10.860	11.070	28750	3146	1.48%
2025-07-11	11.060	11.010	-0.040	-0.36%	10.960	11.180	24649	2721	1.27%
2025-07-10	11.160	11.050	-0.090	-0.81%	10.980	11.230	25348	2806	1.31%
2025-07-09	11.100	11.140	0.070	0.63%	11.050	11.260	30749	3428	1.59%
2025-07-08	11.110	11.070	-0.020	-0.18%	10.970	11.160	21141	2334	1.09%
2025-07-07	11.050	11.090	0.010	0.09%	10.980	11.340	18163	2016	0.94%
2025-07-04	11.230	11.080	-0.170	-1.51%	10.990	11.300	31750	3521	1.64%
2025-07-03	11.380	11.250	-0.140	-1.23%	11.190	11.420	34019	3836	1.76%
2025-07-02	11.130	11.390	0.230	2.06%	11.100	11.580	72215	8252	3.73%
2025-07-01	11.110	11.160	0.120	1.09%	11.010	11.230	34742	3881	1.79%
2025-06-30	11.110	11.040	-0.030	-0.27%	10.920	11.160	29537	3249	1.53%
2025-06-27	11.210	11.070	-0.120	-1.07%	11.040	11.290	25705	2861	1.33%
2025-06-26	11.150	11.190	0.050	0.45%	11.100	11.320	35769	4007	1.85%
2025-06-25	11.200	11.140	0.040	0.36%	11.020	11.420	34637	3873	1.79%
2025-06-24	10.730	11.100	0.310	2.87%	10.710	11.200	33600	3706	1.74%
2025-06-23	10.700	10.790	0.120	1.12%	10.500	10.810	23940	2549	1.24%
2025-06-20	10.600	10.670	0.050	0.47%	10.430	10.800	27200	2892	1.40%
2025-06-19	11.250	10.620	-0.630	-5.60%	10.550	11.310	48320	5256	2.50%
2025-06-18	11.600	11.250	-0.400	-3.43%	11.180	11.620	31681	3595	1.64%
2025-06-17	11.420	11.650	0.230	2.01%	11.380	11.840	41493	4831	2.14%
2025-06-16	11.270	11.420	0.020	0.18%	11.250	11.510	34172	3895	1.76%
2025-06-13	11.860	11.400	-0.600	-5.00%	11.380	12.030	62270	7261	3.22%
2025-06-12	12.150	12.000	-0.260	-2.12%	11.880	12.450	64910	7823	3.35%
2025-06-11	11.990	12.260	0.040	0.33%	11.800	12.470	101547	12325	5.24%
2025-06-10	11.600	12.220	0.580	4.98%	11.500	12.490	121770	14613	6.29%
2025-06-09	11.610	11.640	0.030	0.26%	11.520	11.710	30731	3567	1.59%
2025-06-06	11.560	11.610	0.000	0.00%	11.460	11.730	29533	3424	1.53%
2025-06-05	11.990	11.610	-0.380	-3.17%	11.550	11.990	41271	4829	2.13%
2025-06-04	11.830	11.990	0.150	1.27%	11.610	11.990	38338	4515	1.98%
2025-06-03	11.400	11.940	0.280	2.40%	11.320	12.030	44334	5203	2.29%
2025-05-30	11.890	11.660	-0.240	-2.02%	11.510	12.110	50987	6042	2.63%
2025-05-29	11.770	11.900	0.140	1.19%	11.460	11.940	57710	6768	2.98%
2025-05-28	11.820	11.760	-0.400	-3.29%	11.710	12.140	71084	8458	3.67%
2025-05-27	11.790	12.160	0.480	4.11%	11.770	12.560	108104	13227	5.58%
2025-05-26	11.240	11.680	0.430	3.82%	11.100	11.700	52603	5988	2.72%
2025-05-23	11.420	11.250	-0.360	-3.10%	11.110	11.820	66053	7601	3.41%
2025-05-22	12.100	11.610	-0.720	-5.84%	11.320	12.410	108652	12855	5.61%
2025-05-21	13.250	12.330	-1.250	-9.20%	12.320	13.330	142266	18274	24.33%
2025-05-20	13.010	13.580	0.280	2.11%	12.880	13.990	203304	27244	34.77%
2025-05-19	12.450	13.300	0.680	5.39%	12.310	13.330	170275	21922	29.12%
2025-05-16	12.150	12.620	0.330	2.69%	11.840	12.700	111835	13676	19.13%
2025-05-15	11.800	12.290	0.360	3.02%	11.800	12.660	141744	17431	24.24%
2025-05-14	11.450	11.930	0.480	4.19%	11.300	11.960	80646	9407	13.79%
2025-05-13	11.930	11.450	-0.330	-2.80%	11.350	11.940	57608	6746	9.85%
2025-05-12	11.640	11.780	-0.010	-0.08%	11.400	11.790	73412	8504	12.56%
2025-05-09	11.800	11.790	0.000	0.00%	11.770	12.250	92418	11092	15.81%
2025-05-08	11.810	11.790	-0.280	-2.32%	11.600	11.980	77609	9132	13.27%
2025-05-07	11.710	12.070	0.710	6.25%	11.350	12.420	145421	17312	24.87%
2025-05-06	10.720	11.360	0.730	6.87%	10.700	11.370	89005	9837	15.22%
2025-04-30	10.490	10.630	0.150	1.43%	10.430	10.740	57299	6078	9.80%
2025-04-29	10.350	10.480	0.160	1.55%	10.220	10.620	60570	6334	10.36%
2025-04-28	11.000	10.320	-0.800	-7.19%	10.300	11.130	85636	9158	14.65%
2025-04-25	11.670	11.120	-0.590	-5.04%	11.110	11.750	86521	9835	14.80%
2025-04-24	12.470	11.710	-0.630	-5.11%	11.500	12.520	112324	13423	19.21%