欧亚集团(600697)股票行情 欧亚集团股票行情 600697股票行情_爱股网
欧亚集团(600697)股票行情
欧亚集团(600697)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 13.54 | 13.35 | -0.18 | -1.33% | 13.31 | 13.65 | 103817 | 13980.97 | 6.68% |
| 2025-10-23 | 13.41 | 13.53 | 0.07 | 0.52% | 13.38 | 13.55 | 74426 | 10035.51 | 4.79% |
| 2025-10-22 | 13.27 | 13.46 | 0.09 | 0.67% | 13.24 | 13.52 | 82759 | 11118.54 | 5.33% |
| 2025-10-21 | 13.40 | 13.37 | 0.04 | 0.30% | 13.21 | 13.41 | 83743 | 11163.66 | 5.39% |
| 2025-10-20 | 13.10 | 13.33 | 0.22 | 1.68% | 13.09 | 13.35 | 82647 | 10950.90 | 5.32% |
| 2025-10-17 | 13.10 | 13.11 | 0.01 | 0.08% | 13.04 | 13.29 | 78852 | 10390.52 | 5.07% |
| 2025-10-16 | 13.10 | 13.10 | -0.23 | -1.73% | 13.03 | 13.27 | 99420 | 13053.46 | 6.40% |
| 2025-10-15 | 13.10 | 13.33 | 0.28 | 2.15% | 13.01 | 13.55 | 155396 | 20601.84 | 10.00% |
| 2025-10-14 | 12.93 | 13.05 | 0.16 | 1.24% | 12.92 | 13.13 | 77789 | 10127.61 | 5.01% |
| 2025-10-13 | 12.51 | 12.89 | 0.04 | 0.31% | 12.41 | 12.92 | 67416 | 8587.47 | 4.34% |
| 2025-10-10 | 12.68 | 12.85 | 0.17 | 1.34% | 12.63 | 12.96 | 77614 | 9989.16 | 5.00% |
| 2025-10-09 | 12.94 | 12.68 | -0.13 | -1.01% | 12.58 | 12.94 | 76146 | 9656.95 | 4.90% |
| 2025-09-30 | 12.99 | 12.81 | -0.14 | -1.08% | 12.78 | 13.00 | 60279 | 7753.54 | 3.88% |
| 2025-09-29 | 13.04 | 12.95 | 0.01 | 0.08% | 12.50 | 13.06 | 67459 | 8686.14 | 4.34% |
| 2025-09-26 | 12.83 | 12.94 | 0.05 | 0.39% | 12.75 | 13.17 | 85241 | 11034.91 | 5.49% |
| 2025-09-25 | 13.04 | 12.89 | -0.15 | -1.15% | 12.86 | 13.11 | 61969 | 8032.81 | 3.99% |
| 2025-09-24 | 12.83 | 13.04 | 0.16 | 1.24% | 12.71 | 13.04 | 68722 | 8905.08 | 4.42% |
| 2025-09-23 | 13.19 | 12.88 | -0.24 | -1.83% | 12.62 | 13.25 | 107440 | 13806.52 | 6.91% |
| 2025-09-22 | 13.28 | 13.12 | -0.22 | -1.65% | 13.05 | 13.39 | 90689 | 11960.63 | 5.84% |
| 2025-09-19 | 13.24 | 13.34 | 0.10 | 0.76% | 13.02 | 13.38 | 109513 | 14463.32 | 7.05% |
| 2025-09-18 | 13.70 | 13.24 | -0.47 | -3.43% | 13.10 | 13.75 | 182434 | 24467.47 | 11.74% |
| 2025-09-17 | 13.99 | 13.71 | -0.37 | -2.63% | 13.68 | 14.00 | 143801 | 19799.46 | 9.26% |
| 2025-09-16 | 13.84 | 14.08 | 0.26 | 1.88% | 13.75 | 14.23 | 198723 | 27856.45 | 12.79% |
| 2025-09-15 | 13.61 | 13.82 | 0.15 | 1.10% | 13.56 | 13.82 | 165249 | 22661.59 | 10.64% |
| 2025-09-12 | 13.87 | 13.67 | -0.31 | -2.22% | 13.63 | 14.15 | 226384 | 31287.17 | 14.57% |
| 2025-09-11 | 14.11 | 13.98 | -0.27 | -1.89% | 13.63 | 14.17 | 283196 | 39312.58 | 18.23% |
| 2025-09-10 | 14.21 | 14.25 | -0.37 | -2.53% | 14.02 | 14.58 | 297289 | 42454.59 | 19.13% |
| 2025-09-09 | 13.97 | 14.62 | 0.16 | 1.11% | 13.97 | 14.90 | 414986 | 60155.87 | 26.71% |
| 2025-09-08 | 14.51 | 14.46 | -1.61 | -10.02% | 14.46 | 15.31 | 497157 | 73254.87 | 32.00% |
| 2025-09-05 | 16.40 | 16.07 | 0.54 | 3.48% | 15.60 | 17.08 | 716679 | 119381.54 | 46.13% |
| 2025-09-04 | 14.09 | 15.53 | 1.41 | 9.99% | 13.49 | 15.53 | 532151 | 79216.73 | 34.25% |
| 2025-09-03 | 12.89 | 14.12 | 1.28 | 9.97% | 12.75 | 14.12 | 184226 | 25422.69 | 11.86% |
| 2025-09-02 | 12.98 | 12.84 | -0.04 | -0.31% | 12.73 | 13.00 | 88867 | 11421.51 | 5.72% |
| 2025-09-01 | 12.48 | 12.88 | 0.42 | 3.37% | 12.36 | 13.17 | 150426 | 19405.76 | 9.68% |
| 2025-08-29 | 12.73 | 12.46 | -0.26 | -2.04% | 12.45 | 12.88 | 98477 | 12411.92 | 6.34% |
| 2025-08-28 | 12.74 | 12.72 | 0.18 | 1.44% | 12.31 | 13.19 | 155897 | 19960.58 | 10.03% |
| 2025-08-27 | 12.88 | 12.54 | -0.34 | -2.64% | 12.51 | 12.94 | 80688 | 10238.65 | 5.19% |
| 2025-08-26 | 12.76 | 12.88 | 0.11 | 0.86% | 12.66 | 13.03 | 75452 | 9706.07 | 4.86% |
| 2025-08-25 | 12.96 | 12.77 | -0.07 | -0.55% | 12.71 | 12.96 | 89916 | 11497.78 | 5.79% |
| 2025-08-22 | 12.76 | 12.84 | 0.02 | 0.16% | 12.57 | 12.84 | 51703 | 6571.70 | 3.33% |
| 2025-08-21 | 12.83 | 12.82 | 0.04 | 0.31% | 12.74 | 12.93 | 66962 | 8594.31 | 4.31% |
| 2025-08-20 | 12.64 | 12.78 | 0.13 | 1.03% | 12.59 | 12.85 | 49546 | 6311.81 | 3.19% |
| 2025-08-19 | 12.51 | 12.65 | 0.15 | 1.20% | 12.48 | 12.72 | 43004 | 5426.69 | 2.77% |
| 2025-08-18 | 12.49 | 12.50 | 0.07 | 0.56% | 12.43 | 12.67 | 42839 | 5363.92 | 2.76% |
| 2025-08-15 | 12.42 | 12.43 | 0.01 | 0.08% | 12.38 | 12.50 | 38845 | 4834.70 | 2.50% |
| 2025-08-14 | 12.76 | 12.42 | -0.34 | -2.66% | 12.41 | 12.77 | 49030 | 6170.49 | 3.16% |
| 2025-08-13 | 12.86 | 12.76 | -0.02 | -0.16% | 12.69 | 12.90 | 56421 | 7208.57 | 3.63% |
| 2025-08-12 | 12.76 | 12.78 | 0.02 | 0.16% | 12.74 | 12.88 | 45834 | 5859.96 | 2.95% |
| 2025-08-11 | 12.78 | 12.76 | 0.10 | 0.79% | 12.65 | 12.79 | 38154 | 4863.24 | 2.46% |
| 2025-08-08 | 12.64 | 12.66 | 0.02 | 0.16% | 12.58 | 12.76 | 34713 | 4400.05 | 2.23% |
| 2025-08-07 | 12.58 | 12.64 | 0.09 | 0.72% | 12.52 | 12.74 | 40245 | 5086.80 | 2.59% |
| 2025-08-06 | 12.63 | 12.55 | -0.05 | -0.40% | 12.50 | 12.65 | 28766 | 3607.94 | 1.85% |
| 2025-08-05 | 12.43 | 12.60 | 0.20 | 1.61% | 12.42 | 12.64 | 38007 | 4776.85 | 2.45% |
| 2025-08-04 | 12.40 | 12.40 | -0.01 | -0.08% | 12.28 | 12.46 | 32344 | 4005.43 | 2.08% |
| 2025-08-01 | 12.32 | 12.41 | 0.10 | 0.81% | 12.29 | 12.54 | 32762 | 4058.61 | 2.11% |
| 2025-07-31 | 12.54 | 12.31 | -0.26 | -2.07% | 12.26 | 12.60 | 41064 | 5077.99 | 2.64% |
| 2025-07-30 | 12.53 | 12.57 | 0.05 | 0.40% | 12.43 | 12.64 | 39564 | 4963.17 | 2.55% |
| 2025-07-29 | 12.65 | 12.52 | -0.08 | -0.63% | 12.35 | 12.67 | 47114 | 5882.79 | 3.03% |
| 2025-07-28 | 12.61 | 12.60 | 0.03 | 0.24% | 12.51 | 12.64 | 30158 | 3795.94 | 1.94% |
| 2025-07-25 | 12.65 | 12.57 | -0.06 | -0.48% | 12.53 | 12.68 | 50317 | 6341.60 | 3.24% |
| 2025-07-24 | 12.46 | 12.63 | 0.19 | 1.53% | 12.40 | 12.83 | 59464 | 7518.63 | 3.83% |
| 2025-07-23 | 12.51 | 12.44 | -0.05 | -0.40% | 12.43 | 12.57 | 33944 | 4245.13 | 2.18% |
| 2025-07-22 | 12.54 | 12.49 | -0.01 | -0.08% | 12.36 | 12.57 | 30718 | 3823.93 | 1.98% |
| 2025-07-21 | 12.31 | 12.50 | 0.19 | 1.54% | 12.31 | 12.59 | 41853 | 5224.75 | 2.69% |
| 2025-07-18 | 12.37 | 12.31 | -0.06 | -0.49% | 12.30 | 12.40 | 25463 | 3140.61 | 1.64% |
| 2025-07-17 | 12.39 | 12.37 | 0.04 | 0.32% | 12.29 | 12.50 | 39200 | 4857.02 | 2.52% |
| 2025-07-16 | 12.21 | 12.33 | 0.13 | 1.07% | 12.21 | 12.37 | 30550 | 3765.23 | 1.97% |
| 2025-07-15 | 12.43 | 12.20 | -0.24 | -1.93% | 12.06 | 12.48 | 42222 | 5160.49 | 2.72% |
| 2025-07-14 | 12.45 | 12.44 | 0.08 | 0.65% | 12.33 | 12.47 | 31475 | 3911.60 | 2.03% |
| 2025-07-11 | 12.36 | 12.36 | -0.01 | -0.08% | 12.21 | 12.46 | 37586 | 4643.54 | 2.42% |
| 2025-07-10 | 12.31 | 12.37 | 0.06 | 0.49% | 12.24 | 12.41 | 27878 | 3442.21 | 1.79% |
| 2025-07-09 | 12.32 | 12.31 | 0.01 | 0.08% | 12.22 | 12.40 | 32201 | 3964.26 | 2.07% |
| 2025-07-08 | 12.17 | 12.30 | 0.13 | 1.07% | 12.15 | 12.31 | 35339 | 4330.65 | 2.27% |
| 2025-07-07 | 12.10 | 12.27 | 0.11 | 0.90% | 12.10 | 12.31 | 42091 | 5146.23 | 2.71% |
| 2025-07-04 | 12.21 | 12.16 | -0.05 | -0.41% | 12.12 | 12.22 | 27336 | 3324.21 | 1.76% |
| 2025-07-03 | 12.23 | 12.21 | 0.00 | 0.00% | 12.16 | 12.26 | 24351 | 2971.83 | 1.57% |
| 2025-07-02 | 12.12 | 12.21 | 0.11 | 0.91% | 12.08 | 12.21 | 31650 | 3844.20 | 2.04% |
| 2025-07-01 | 12.17 | 12.10 | 0.00 | 0.00% | 12.02 | 12.23 | 29213 | 3539.10 | 1.88% |
| 2025-06-30 | 12.06 | 12.10 | 0.05 | 0.41% | 12.02 | 12.13 | 32077 | 3875.81 | 2.06% |
| 2025-06-27 | 12.05 | 12.05 | 0.00 | 0.00% | 11.99 | 12.11 | 40324 | 4856.08 | 2.60% |
上证大盘股票行情在线 K线走势图
欧亚集团(600697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
