欧福蛋业 (920371) - 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
2026-05-06	9.190	9.170	0.010	0.11%	9.130	9.260	13432	1231	0.69%
2026-04-30	9.180	9.160	0.010	0.11%	9.120	9.320	10264	944	0.53%
2026-04-29	9.110	9.150	0.040	0.44%	9.090	9.350	12224	1126	0.63%
2026-04-28	9.230	9.110	-0.050	-0.55%	9.020	9.230	20818	1902	1.07%
2026-04-27	9.660	9.160	-0.590	-6.05%	9.150	9.660	35509	3295	1.83%
2026-04-24	9.870	9.750	-0.200	-2.01%	9.660	9.890	19021	1857	0.98%
2026-04-23	9.990	9.950	0.100	1.02%	9.760	9.990	15852	1562	0.82%
2026-04-22	9.830	9.850	0.050	0.51%	9.750	9.960	10090	996	0.52%
2026-04-21	10.000	9.800	-0.200	-2.00%	9.720	10.060	14074	1385	0.72%
2026-04-20	9.850	10.000	0.130	1.32%	9.850	10.120	19707	1973	1.01%
2026-04-17	9.610	9.870	0.240	2.49%	9.510	9.950	28171	2741	1.45%
2026-04-16	9.500	9.630	0.120	1.26%	9.460	9.680	18936	1814	0.97%
2026-04-15	9.500	9.510	0.070	0.74%	9.410	9.580	14736	1400	0.76%
2026-04-14	9.430	9.440	0.040	0.43%	9.370	9.490	9987	939	0.51%
2026-04-13	9.350	9.400	0.030	0.32%	9.330	9.570	9624	905	0.50%
2026-04-10	9.360	9.370	0.090	0.97%	9.320	9.500	13191	1242	0.68%
2026-04-09	9.350	9.280	-0.150	-1.59%	9.230	9.420	12698	1180	0.65%
2026-04-08	9.400	9.430	0.260	2.84%	9.250	9.460	14916	1400	0.77%
2026-04-07	9.230	9.170	0.140	1.55%	9.050	9.260	12017	1099	0.62%
2026-04-03	9.430	9.030	-0.380	-4.04%	9.030	9.460	19748	1811	1.02%
2026-04-02	9.300	9.410	0.090	0.97%	9.200	9.660	26548	2509	1.37%
2026-04-01	9.260	9.320	0.160	1.75%	9.170	9.360	10622	985	0.55%
2026-03-31	9.130	9.160	0.000	0.00%	9.100	9.290	8512	783	0.44%
2026-03-30	9.090	9.160	-0.060	-0.65%	9.090	9.250	8320	762	0.43%
2026-03-27	9.120	9.220	0.020	0.22%	9.020	9.300	9352	860	0.48%
2026-03-26	9.220	9.200	-0.030	-0.33%	9.140	9.460	15891	1479	0.82%
2026-03-25	9.130	9.230	0.120	1.32%	9.090	9.280	11689	1075	0.60%
2026-03-24	9.130	9.110	0.200	2.24%	8.910	9.200	19430	1760	1.00%
2026-03-23	9.400	8.910	-0.550	-5.81%	8.900	9.450	24034	2198	1.24%
2026-03-20	9.660	9.460	-0.210	-2.17%	9.430	9.800	13170	1263	0.68%
2026-03-19	10.070	9.670	-0.420	-4.16%	9.670	10.100	21831	2145	1.12%
2026-03-18	10.170	10.090	-0.050	-0.49%	9.940	10.190	15693	1574	0.81%
2026-03-17	10.400	10.140	-0.260	-2.50%	10.130	10.460	17772	1831	0.92%
2026-03-16	10.440	10.400	-0.050	-0.48%	10.370	10.590	12958	1353	0.67%
2026-03-13	10.540	10.450	-0.080	-0.76%	10.450	10.700	19062	2012	0.98%
2026-03-12	10.810	10.530	-0.220	-2.05%	10.530	10.810	21660	2307	1.12%
2026-03-11	10.680	10.750	0.070	0.66%	10.630	10.840	14504	1561	0.75%
2026-03-10	10.690	10.680	0.060	0.56%	10.620	10.760	14920	1596	0.77%
2026-03-09	10.760	10.620	-0.200	-1.85%	10.530	10.780	25146	2676	1.30%
2026-03-06	10.800	10.820	-0.010	-0.09%	10.770	10.930	21809	2366	1.12%
2026-03-05	11.220	10.830	-0.420	-3.73%	10.810	11.230	41243	4517	2.13%
2026-03-04	10.980	11.250	0.200	1.81%	10.920	11.350	49189	5488	2.54%
2026-03-03	10.860	11.050	0.200	1.84%	10.800	11.250	43806	4866	2.26%
2026-03-02	10.930	10.850	-0.210	-1.90%	10.700	10.980	24083	2608	1.24%
2026-02-27	11.000	11.060	0.120	1.10%	10.950	11.100	18914	2085	0.98%
2026-02-26	11.090	10.940	-0.110	-1.00%	10.870	11.110	14954	1641	0.77%
2026-02-25	10.980	11.050	0.110	1.01%	10.920	11.100	15241	1680	0.79%
2026-02-24	10.910	10.940	0.080	0.74%	10.860	11.050	16945	1853	0.87%
2026-02-13	11.010	10.860	-0.110	-1.00%	10.860	11.070	19351	2121	1.00%
2026-02-12	11.170	10.970	-0.190	-1.70%	10.950	11.220	23108	2550	1.19%
2026-02-11	11.180	11.160	0.030	0.27%	11.050	11.220	17075	1899	0.88%
2026-02-10	11.370	11.130	-0.180	-1.59%	11.120	11.370	24020	2685	1.24%
2026-02-09	11.490	11.310	0.000	0.00%	11.250	11.570	36147	4111	1.86%
2026-02-06	11.550	11.310	-0.260	-2.25%	11.300	11.780	48202	5542	2.49%
2026-02-05	11.480	11.570	0.100	0.87%	11.430	11.970	60355	7059	3.11%
2026-02-04	11.690	11.470	-0.140	-1.21%	11.460	11.950	53960	6280	2.78%
2026-02-03	11.690	11.610	-0.090	-0.77%	11.440	11.750	56271	6515	2.90%
2026-02-02	11.720	11.700	-0.150	-1.27%	11.300	12.200	77522	9067	4.00%
2026-01-30	11.600	11.850	0.150	1.28%	11.480	12.440	112903	13640	5.82%
2026-01-29	11.490	11.700	0.100	0.86%	11.330	11.990	86154	10006	4.44%
2026-01-28	11.000	11.600	0.450	4.04%	10.990	11.890	100659	11537	5.19%
2026-01-27	11.440	11.150	0.210	1.92%	11.120	11.840	93520	10649	4.82%