江山欧派(603208)股票行情
江山欧派(603208)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 |
|---|
| 2025-03-28 | 15.71 | 15.53 | -0.24 | -1.52% | 15.47 | 15.81 | 26459 | 4125.80 | 1.49% |
| 2025-03-27 | 15.93 | 15.77 | -0.15 | -0.94% | 15.56 | 15.93 | 27024 | 4251.76 | 1.53% |
| 2025-03-26 | 15.88 | 15.92 | 0.01 | 0.06% | 15.80 | 16.09 | 23477 | 3747.91 | 1.33% |
| 2025-03-25 | 16.06 | 15.91 | -0.14 | -0.87% | 15.72 | 16.14 | 28752 | 4568.07 | 1.62% |
| 2025-03-24 | 16.99 | 16.05 | -0.76 | -4.52% | 15.93 | 16.99 | 33717 | 5518.91 | 1.90% |
| 2025-03-21 | 16.98 | 16.81 | -0.42 | -2.44% | 16.73 | 17.23 | 19378 | 3274.32 | 1.09% |
| 2025-03-20 | 17.44 | 17.23 | -0.20 | -1.15% | 17.14 | 17.48 | 14801 | 2560.31 | 0.84% |
| 2025-03-19 | 17.34 | 17.43 | 0.10 | 0.58% | 17.18 | 17.48 | 17689 | 3069.97 | 1.00% |
| 2025-03-18 | 17.28 | 17.33 | 0.06 | 0.35% | 17.08 | 17.35 | 13776 | 2376.58 | 0.78% |
| 2025-03-17 | 17.34 | 17.27 | 0.11 | 0.64% | 17.18 | 17.35 | 16751 | 2891.68 | 0.95% |
| 2025-03-14 | 16.80 | 17.16 | 0.42 | 2.51% | 16.72 | 17.16 | 23624 | 4010.92 | 1.33% |
| 2025-03-13 | 16.73 | 16.74 | -0.03 | -0.18% | 16.59 | 16.81 | 12138 | 2025.81 | 0.69% |
| 2025-03-12 | 16.82 | 16.77 | -0.06 | -0.36% | 16.70 | 16.90 | 11476 | 1925.56 | 0.65% |
| 2025-03-11 | 16.71 | 16.83 | 0.06 | 0.36% | 16.55 | 16.83 | 15752 | 2624.30 | 0.89% |
| 2025-03-10 | 16.63 | 16.77 | 0.18 | 1.08% | 16.59 | 16.91 | 17473 | 2933.23 | 0.99% |
| 2025-03-07 | 16.70 | 16.59 | -0.12 | -0.72% | 16.54 | 16.76 | 12629 | 2098.42 | 0.71% |
| 2025-03-06 | 16.42 | 16.71 | 0.28 | 1.70% | 16.33 | 16.73 | 19318 | 3199.48 | 1.09% |
| 2025-03-05 | 16.80 | 16.43 | -0.42 | -2.49% | 16.20 | 16.85 | 23109 | 3804.05 | 1.30% |
| 2025-03-04 | 16.73 | 16.85 | 0.04 | 0.24% | 16.64 | 16.89 | 11511 | 1928.58 | 0.65% |
| 2025-03-03 | 16.60 | 16.81 | 0.29 | 1.76% | 16.52 | 16.95 | 20871 | 3511.25 | 1.18% |
| 2025-02-28 | 17.01 | 16.52 | -0.51 | -2.99% | 16.51 | 17.03 | 25162 | 4224.81 | 1.42% |
| 2025-02-27 | 16.90 | 17.03 | 0.13 | 0.77% | 16.71 | 17.05 | 24145 | 4080.45 | 1.36% |
| 2025-02-26 | 16.80 | 16.90 | 0.16 | 0.96% | 16.78 | 17.03 | 14199 | 2398.08 | 0.80% |
| 2025-02-25 | 16.77 | 16.74 | -0.16 | -0.95% | 16.74 | 16.86 | 12063 | 2025.51 | 0.68% |
| 2025-02-24 | 16.89 | 16.90 | 0.00 | 0.00% | 16.76 | 17.00 | 12579 | 2117.69 | 0.71% |
| 2025-02-21 | 16.96 | 16.90 | -0.07 | -0.41% | 16.79 | 17.07 | 12635 | 2133.36 | 0.71% |
| 2025-02-20 | 16.96 | 16.97 | 0.01 | 0.06% | 16.76 | 17.04 | 11912 | 2011.29 | 0.67% |
| 2025-02-19 | 16.78 | 16.96 | 0.14 | 0.83% | 16.75 | 17.07 | 12826 | 2162.93 | 0.72% |
| 2025-02-18 | 17.33 | 16.82 | -0.53 | -3.05% | 16.80 | 17.35 | 16994 | 2897.54 | 0.96% |
| 2025-02-17 | 17.07 | 17.35 | 0.28 | 1.64% | 16.92 | 17.37 | 20356 | 3491.99 | 1.15% |
| 2025-02-14 | 17.05 | 17.07 | 0.00 | 0.00% | 16.88 | 17.18 | 18849 | 3207.02 | 1.06% |
| 2025-02-13 | 17.11 | 17.07 | -0.09 | -0.52% | 17.06 | 17.42 | 19222 | 3309.57 | 1.08% |
| 2025-02-12 | 17.16 | 17.16 | -0.03 | -0.17% | 16.91 | 17.21 | 19985 | 3404.62 | 1.13% |
| 2025-02-11 | 17.47 | 17.19 | -0.27 | -1.55% | 17.00 | 17.47 | 14800 | 2548.00 | 0.84% |
| 2025-02-10 | 17.40 | 17.46 | 0.08 | 0.46% | 17.21 | 17.47 | 15485 | 2683.32 | 0.87% |
| 2025-02-07 | 17.21 | 17.38 | 0.17 | 0.99% | 17.10 | 17.41 | 16046 | 2775.81 | 0.91% |
| 2025-02-06 | 17.22 | 17.21 | 0.11 | 0.64% | 16.95 | 17.22 | 13134 | 2244.66 | 0.74% |
| 2025-02-05 | 17.27 | 17.10 | 0.01 | 0.06% | 16.94 | 17.30 | 9693 | 1657.59 | 0.55% |
| 2025-01-27 | 16.93 | 17.09 | 0.18 | 1.06% | 16.93 | 17.27 | 11501 | 1971.80 | 0.65% |
| 2025-01-24 | 16.80 | 16.91 | 0.07 | 0.42% | 16.80 | 17.04 | 12574 | 2125.98 | 0.71% |
| 2025-01-23 | 17.01 | 16.84 | -0.07 | -0.41% | 16.84 | 17.28 | 16205 | 2767.89 | 0.91% |
| 2025-01-22 | 17.35 | 16.91 | -0.48 | -2.76% | 16.75 | 17.35 | 18280 | 3086.44 | 1.03% |
| 2025-01-21 | 17.81 | 17.39 | -0.44 | -2.47% | 17.28 | 17.91 | 18444 | 3229.38 | 1.04% |
| 2025-01-20 | 17.90 | 17.83 | -0.45 | -2.46% | 17.57 | 18.05 | 21559 | 3828.79 | 1.22% |
| 2025-01-17 | 18.61 | 18.28 | -0.48 | -2.56% | 18.00 | 18.63 | 19289 | 3526.01 | 1.09% |
| 2025-01-16 | 18.68 | 18.76 | 0.18 | 0.97% | 18.52 | 18.99 | 23813 | 4458.18 | 1.34% |
| 2025-01-15 | 19.18 | 18.58 | -0.95 | -4.86% | 18.49 | 19.20 | 36183 | 6824.27 | 2.04% |
| 2025-01-14 | 19.60 | 19.53 | 0.13 | 0.67% | 18.88 | 19.96 | 70472 | 13624.28 | 3.98% |
| 2025-01-13 | 18.11 | 19.40 | 1.07 | 5.84% | 18.00 | 19.40 | 31622 | 5992.83 | 1.78% |
| 2025-01-10 | 18.19 | 18.33 | 0.06 | 0.33% | 17.62 | 18.47 | 12988 | 2348.25 | 0.73% |
| 2025-01-09 | 17.96 | 18.27 | 0.27 | 1.50% | 17.74 | 18.67 | 17118 | 3114.45 | 0.97% |
| 2025-01-08 | 17.90 | 18.00 | 0.04 | 0.22% | 17.57 | 18.11 | 7673 | 1371.58 | 0.43% |
| 2025-01-07 | 17.82 | 17.96 | 0.14 | 0.79% | 17.55 | 18.00 | 8295 | 1476.60 | 0.47% |
| 2025-01-06 | 17.91 | 17.82 | -0.15 | -0.83% | 17.34 | 18.10 | 13386 | 2369.24 | 0.76% |
| 2025-01-03 | 18.58 | 17.97 | -0.52 | -2.81% | 17.95 | 18.65 | 18025 | 3299.56 | 1.02% |
| 2025-01-02 | 18.33 | 18.49 | 0.09 | 0.49% | 18.30 | 19.25 | 23348 | 4403.76 | 1.32% |
| 2024-12-31 | 18.56 | 18.40 | -0.10 | -0.54% | 18.35 | 18.94 | 8608 | 1605.00 | 0.49% |
| 2024-12-30 | 18.53 | 18.50 | -0.22 | -1.18% | 18.31 | 18.64 | 7350 | 1358.38 | 0.41% |
| 2024-12-27 | 18.49 | 18.72 | 0.13 | 0.70% | 18.49 | 18.77 | 9956 | 1856.47 | 0.56% |
| 2024-12-26 | 18.42 | 18.59 | 0.09 | 0.49% | 18.42 | 18.88 | 11639 | 2170.12 | 0.66% |
| 2024-12-25 | 18.58 | 18.50 | -0.04 | -0.22% | 17.91 | 18.60 | 14995 | 2739.64 | 0.85% |
| 2024-12-24 | 18.43 | 18.54 | 0.24 | 1.31% | 18.13 | 18.56 | 13824 | 2544.51 | 0.78% |
| 2024-12-23 | 19.14 | 18.30 | -0.61 | -3.23% | 18.08 | 19.14 | 20351 | 3749.99 | 1.15% |
| 2024-12-20 | 19.16 | 18.91 | -0.25 | -1.30% | 18.80 | 19.41 | 15343 | 2932.04 | 0.87% |
| 2024-12-19 | 19.58 | 19.16 | -0.55 | -2.79% | 18.94 | 19.60 | 23314 | 4478.31 | 1.32% |
| 2024-12-18 | 19.94 | 19.71 | -0.22 | -1.10% | 19.52 | 20.10 | 22951 | 4537.91 | 1.30% |
| 2024-12-17 | 20.00 | 19.93 | -0.18 | -0.90% | 19.81 | 20.65 | 21459 | 4321.56 | 1.21% |
| 2024-12-16 | 20.09 | 20.11 | 0.13 | 0.65% | 19.81 | 20.28 | 21321 | 4263.63 | 1.20% |
| 2024-12-13 | 20.79 | 19.98 | -0.87 | -4.17% | 19.88 | 20.79 | 23031 | 4636.26 | 1.30% |
| 2024-12-12 | 20.29 | 20.85 | 0.58 | 2.86% | 20.14 | 21.22 | 39614 | 8248.41 | 2.24% |
| 2024-12-11 | 19.93 | 20.27 | 0.34 | 1.71% | 19.90 | 20.39 | 12348 | 2495.38 | 0.70% |
| 2024-12-10 | 20.30 | 19.93 | 0.11 | 0.55% | 19.85 | 20.75 | 18254 | 3707.27 | 1.03% |
| 2024-12-09 | 19.90 | 19.82 | 0.01 | 0.05% | 19.55 | 19.95 | 10514 | 2072.85 | 0.59% |
| 2024-12-06 | 19.51 | 19.81 | 0.21 | 1.07% | 19.51 | 20.00 | 12402 | 2455.17 | 0.70% |
| 2024-12-05 | 19.15 | 19.60 | 0.27 | 1.40% | 19.15 | 19.69 | 13362 | 2603.88 | 0.75% |
| 2024-12-04 | 19.33 | 19.33 | 0.00 | 0.00% | 19.10 | 19.43 | 15380 | 2959.62 | 0.87% |
| 2024-12-03 | 19.55 | 19.33 | -0.18 | -0.92% | 19.06 | 19.68 | 12189 | 2348.81 | 0.69% |
| 2024-12-02 | 19.16 | 19.51 | 0.33 | 1.72% | 19.06 | 19.80 | 13934 | 2712.18 | 0.79% |
| 2024-11-29 | 18.75 | 19.18 | 0.38 | 2.02% | 18.75 | 19.36 | 13840 | 2652.66 | 0.78% |
| 2024-11-28 | 19.00 | 18.80 | -0.24 | -1.26% | 18.75 | 19.15 | 10171 | 1926.78 | 0.57% |
上证大盘股票行情在线 K线走势图
