元祖股份(603886)股票行情
元祖股份(603886)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 |
|---|
| 2026-02-06 | 13.81 | 13.82 | -0.03 | -0.22% | 13.72 | 13.94 | 38430 | 5319.96 | 1.60% |
| 2026-02-05 | 13.65 | 13.85 | 0.22 | 1.61% | 13.55 | 14.06 | 62606 | 8672.21 | 2.61% |
| 2026-02-04 | 13.42 | 13.63 | 0.21 | 1.56% | 13.35 | 13.65 | 39877 | 5406.38 | 1.66% |
| 2026-02-03 | 13.56 | 13.42 | -0.09 | -0.67% | 13.35 | 13.72 | 45544 | 6131.39 | 1.90% |
| 2026-02-02 | 13.63 | 13.51 | -0.11 | -0.81% | 13.47 | 13.88 | 53383 | 7299.51 | 2.22% |
| 2026-01-30 | 13.51 | 13.62 | 0.06 | 0.44% | 13.38 | 13.75 | 43369 | 5880.94 | 1.81% |
| 2026-01-29 | 13.46 | 13.56 | 0.04 | 0.30% | 13.31 | 13.61 | 37100 | 5001.88 | 1.55% |
| 2026-01-28 | 13.50 | 13.52 | -0.05 | -0.37% | 13.41 | 13.66 | 39425 | 5323.63 | 1.64% |
| 2026-01-27 | 13.88 | 13.57 | -0.32 | -2.30% | 13.35 | 13.88 | 59319 | 8026.47 | 2.47% |
| 2026-01-26 | 14.13 | 13.89 | -0.27 | -1.91% | 13.70 | 14.20 | 65674 | 9110.21 | 2.74% |
| 2026-01-23 | 14.18 | 14.16 | -0.06 | -0.42% | 14.10 | 14.34 | 48194 | 6824.65 | 2.01% |
| 2026-01-22 | 14.05 | 14.22 | 0.14 | 0.99% | 13.96 | 14.33 | 47815 | 6764.84 | 1.99% |
| 2026-01-21 | 14.12 | 14.08 | -0.09 | -0.64% | 13.85 | 14.13 | 42556 | 5956.24 | 1.77% |
| 2026-01-20 | 13.99 | 14.17 | 0.14 | 1.00% | 13.93 | 14.22 | 65047 | 9178.88 | 2.71% |
| 2026-01-19 | 13.53 | 14.03 | 0.19 | 1.37% | 13.35 | 14.05 | 92585 | 12775.99 | 3.86% |
| 2026-01-16 | 14.03 | 13.84 | -0.13 | -0.93% | 13.76 | 14.22 | 68319 | 9512.17 | 2.85% |
| 2026-01-15 | 14.20 | 13.97 | -0.38 | -2.65% | 13.93 | 14.31 | 73170 | 10280.70 | 3.05% |
| 2026-01-14 | 13.74 | 14.35 | 0.52 | 3.76% | 13.65 | 14.70 | 166084 | 23698.51 | 6.92% |
| 2026-01-13 | 13.91 | 13.83 | -0.09 | -0.65% | 13.78 | 14.13 | 100848 | 14080.77 | 4.20% |
| 2026-01-12 | 13.76 | 13.92 | 0.14 | 1.02% | 13.70 | 14.03 | 86101 | 11973.69 | 3.59% |
| 2026-01-09 | 13.60 | 13.78 | 0.18 | 1.32% | 13.45 | 13.79 | 69398 | 9452.92 | 2.89% |
| 2026-01-08 | 13.56 | 13.60 | -0.05 | -0.37% | 13.35 | 13.66 | 62568 | 8460.80 | 2.61% |
| 2026-01-07 | 13.73 | 13.65 | -0.12 | -0.87% | 13.51 | 13.80 | 60321 | 8218.08 | 2.51% |
| 2026-01-06 | 13.49 | 13.77 | 0.30 | 2.23% | 13.40 | 13.97 | 78194 | 10735.26 | 3.26% |
| 2026-01-05 | 13.97 | 13.47 | -0.50 | -3.58% | 13.44 | 14.04 | 110189 | 14974.50 | 4.59% |
| 2025-12-31 | 13.64 | 13.97 | 0.49 | 3.64% | 13.55 | 14.19 | 132255 | 18414.44 | 5.51% |
| 2025-12-30 | 13.36 | 13.48 | 0.06 | 0.45% | 13.11 | 13.82 | 102610 | 13819.41 | 4.28% |
| 2025-12-29 | 13.68 | 13.42 | -0.32 | -2.33% | 13.32 | 13.69 | 70121 | 9392.42 | 2.92% |
| 2025-12-26 | 13.84 | 13.74 | -0.15 | -1.08% | 13.62 | 13.94 | 80706 | 11101.85 | 3.36% |
| 2025-12-25 | 14.17 | 13.89 | -0.27 | -1.91% | 13.86 | 14.31 | 94863 | 13314.79 | 3.95% |
| 2025-12-24 | 13.82 | 14.16 | 0.32 | 2.31% | 13.72 | 14.47 | 138341 | 19696.90 | 5.76% |
| 2025-12-23 | 14.07 | 13.84 | -0.23 | -1.63% | 13.74 | 14.10 | 92380 | 12807.06 | 3.85% |
| 2025-12-22 | 14.27 | 14.07 | -0.20 | -1.40% | 13.93 | 14.47 | 124867 | 17556.14 | 5.20% |
| 2025-12-19 | 13.50 | 14.27 | 0.77 | 5.70% | 13.45 | 14.68 | 237114 | 33268.51 | 9.88% |
| 2025-12-18 | 13.26 | 13.50 | 0.13 | 0.97% | 13.22 | 13.65 | 128966 | 17425.35 | 5.37% |
| 2025-12-17 | 13.30 | 13.37 | 0.09 | 0.68% | 13.15 | 13.61 | 140518 | 18761.60 | 5.85% |
| 2025-12-16 | 13.14 | 13.28 | 0.01 | 0.08% | 13.14 | 13.79 | 142336 | 19123.08 | 5.93% |
| 2025-12-15 | 12.99 | 13.27 | 0.15 | 1.14% | 12.99 | 13.49 | 137032 | 18192.70 | 5.71% |
| 2025-12-12 | 13.01 | 13.12 | 0.07 | 0.54% | 12.80 | 13.65 | 175596 | 23078.57 | 7.32% |
| 2025-12-11 | 13.75 | 13.05 | -0.50 | -3.69% | 13.01 | 13.79 | 194666 | 25879.88 | 8.11% |
| 2025-12-10 | 14.30 | 13.55 | -0.33 | -2.38% | 13.55 | 14.55 | 245175 | 34342.01 | 10.22% |
| 2025-12-09 | 13.74 | 13.88 | -0.12 | -0.86% | 13.66 | 14.22 | 248574 | 34509.87 | 10.36% |
| 2025-12-08 | 15.04 | 14.00 | 0.01 | 0.07% | 13.92 | 15.06 | 413649 | 59701.68 | 17.24% |
| 2025-12-05 | 12.72 | 13.99 | 1.27 | 9.98% | 12.61 | 13.99 | 156798 | 21452.31 | 6.53% |
| 2025-12-04 | 13.20 | 12.72 | -0.46 | -3.49% | 12.69 | 13.25 | 45160 | 5809.92 | 1.88% |
| 2025-12-03 | 13.19 | 13.18 | -0.08 | -0.60% | 13.05 | 13.46 | 48660 | 6406.98 | 2.03% |
| 2025-12-02 | 12.89 | 13.26 | 0.38 | 2.95% | 12.77 | 13.32 | 63307 | 8296.04 | 2.64% |
| 2025-12-01 | 12.89 | 12.88 | 0.03 | 0.23% | 12.72 | 12.94 | 43649 | 5608.69 | 1.82% |
| 2025-11-28 | 12.65 | 12.85 | 0.22 | 1.74% | 12.44 | 12.92 | 45947 | 5838.18 | 1.91% |
| 2025-11-27 | 12.68 | 12.63 | -0.05 | -0.39% | 12.54 | 12.70 | 33503 | 4225.94 | 1.40% |
| 2025-11-26 | 12.57 | 12.68 | 0.15 | 1.20% | 12.51 | 12.73 | 40746 | 5144.09 | 1.70% |
| 2025-11-25 | 12.63 | 12.53 | 0.03 | 0.24% | 12.50 | 12.66 | 57368 | 7199.51 | 2.39% |
| 2025-11-24 | 12.65 | 12.50 | -0.08 | -0.64% | 12.50 | 12.95 | 50890 | 6422.59 | 2.12% |
| 2025-11-21 | 12.94 | 12.58 | -0.37 | -2.86% | 12.57 | 13.17 | 66317 | 8507.79 | 2.76% |
| 2025-11-20 | 13.15 | 12.95 | -0.25 | -1.89% | 12.90 | 13.36 | 62046 | 8086.74 | 2.59% |
| 2025-11-19 | 13.06 | 13.20 | 0.09 | 0.69% | 13.05 | 13.46 | 70286 | 9298.60 | 2.93% |
| 2025-11-18 | 13.55 | 13.11 | -0.17 | -1.28% | 13.05 | 13.59 | 63386 | 8348.03 | 2.64% |
| 2025-11-17 | 13.38 | 13.28 | 0.17 | 1.30% | 13.26 | 13.77 | 105262 | 14122.99 | 4.39% |
| 2025-11-14 | 13.58 | 13.11 | -0.47 | -3.46% | 13.11 | 13.84 | 117625 | 15903.88 | 4.90% |
| 2025-11-13 | 13.06 | 13.58 | 0.52 | 3.98% | 12.93 | 13.98 | 132484 | 17910.39 | 5.52% |
| 2025-11-12 | 12.97 | 13.06 | 0.07 | 0.54% | 12.90 | 13.16 | 33538 | 4380.59 | 1.40% |
| 2025-11-11 | 12.96 | 12.99 | 0.02 | 0.15% | 12.85 | 13.02 | 32584 | 4225.38 | 1.36% |
| 2025-11-10 | 12.84 | 12.97 | 0.13 | 1.01% | 12.74 | 13.05 | 38557 | 4982.18 | 1.61% |
| 2025-11-07 | 12.69 | 12.84 | 0.07 | 0.55% | 12.68 | 12.85 | 27673 | 3544.70 | 1.15% |
| 2025-11-06 | 12.72 | 12.77 | 0.00 | 0.00% | 12.63 | 12.80 | 24724 | 3146.10 | 1.03% |
| 2025-11-05 | 12.54 | 12.77 | 0.23 | 1.83% | 12.54 | 12.86 | 44135 | 5626.50 | 1.84% |
| 2025-11-04 | 12.57 | 12.54 | 0.01 | 0.08% | 12.44 | 12.63 | 25081 | 3151.46 | 1.05% |
| 2025-11-03 | 12.30 | 12.53 | 0.23 | 1.87% | 12.22 | 12.58 | 40323 | 5009.81 | 1.68% |
| 2025-10-31 | 12.20 | 12.30 | 0.08 | 0.65% | 12.18 | 12.39 | 32448 | 3992.48 | 1.35% |
| 2025-10-30 | 12.34 | 12.22 | -0.11 | -0.89% | 12.17 | 12.50 | 32479 | 4007.87 | 1.35% |
| 2025-10-29 | 12.53 | 12.33 | -0.19 | -1.52% | 12.24 | 12.53 | 28211 | 3481.08 | 1.18% |
| 2025-10-28 | 12.53 | 12.52 | 0.01 | 0.08% | 12.42 | 12.58 | 30133 | 3770.92 | 1.26% |
| 2025-10-27 | 12.01 | 12.51 | 0.04 | 0.32% | 12.01 | 12.65 | 58434 | 7251.74 | 2.43% |
| 2025-10-24 | 12.50 | 12.47 | -0.04 | -0.32% | 12.39 | 12.59 | 24065 | 3002.99 | 1.00% |
| 2025-10-23 | 12.40 | 12.51 | 0.16 | 1.30% | 12.30 | 12.55 | 28741 | 3582.68 | 1.20% |
| 2025-10-22 | 12.29 | 12.35 | 0.05 | 0.41% | 12.25 | 12.41 | 19410 | 2397.67 | 0.81% |
| 2025-10-21 | 12.14 | 12.30 | 0.18 | 1.49% | 12.09 | 12.30 | 23324 | 2844.71 | 0.97% |
| 2025-10-20 | 12.20 | 12.12 | -0.08 | -0.66% | 12.06 | 12.30 | 18370 | 2229.75 | 0.77% |
| 2025-10-17 | 12.19 | 12.20 | -0.05 | -0.41% | 12.06 | 12.39 | 20922 | 2555.20 | 0.87% |
| 2025-10-16 | 12.29 | 12.25 | -0.01 | -0.08% | 12.19 | 12.34 | 16038 | 1964.89 | 0.67% |
上证大盘股票行情在线 K线走势图
元祖股份(603886)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
