吉林敖东(000623)股票行情
吉林敖东(000623)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 |
|---|
| 2025-12-16 | 19.31 | 19.03 | -0.31 | -1.60% | 19.00 | 19.32 | 111648 | 21344.18 | 0.94% |
| 2025-12-15 | 19.10 | 19.34 | 0.17 | 0.89% | 19.10 | 19.52 | 108505 | 20987.62 | 0.91% |
| 2025-12-12 | 19.18 | 19.17 | 0.07 | 0.37% | 19.03 | 19.29 | 103640 | 19869.68 | 0.87% |
| 2025-12-11 | 19.26 | 19.10 | -0.13 | -0.68% | 19.07 | 19.32 | 89587 | 17193.45 | 0.75% |
| 2025-12-10 | 19.35 | 19.23 | -0.09 | -0.47% | 19.00 | 19.35 | 116686 | 22342.93 | 0.98% |
| 2025-12-09 | 19.68 | 19.32 | -0.40 | -2.03% | 19.32 | 19.75 | 121528 | 23687.82 | 1.02% |
| 2025-12-08 | 19.90 | 19.72 | 0.23 | 1.18% | 19.72 | 20.08 | 201425 | 40114.06 | 1.69% |
| 2025-12-05 | 19.26 | 19.49 | 0.23 | 1.19% | 19.16 | 19.61 | 129598 | 25138.48 | 1.09% |
| 2025-12-04 | 19.23 | 19.26 | 0.06 | 0.31% | 19.15 | 19.34 | 78291 | 15063.29 | 0.66% |
| 2025-12-03 | 19.15 | 19.20 | 0.12 | 0.63% | 19.12 | 19.41 | 122098 | 23508.28 | 1.03% |
| 2025-12-02 | 19.19 | 19.08 | -0.14 | -0.73% | 19.04 | 19.22 | 64170 | 12250.38 | 0.54% |
| 2025-12-01 | 19.10 | 19.22 | 0.12 | 0.63% | 19.10 | 19.29 | 116441 | 22344.72 | 0.98% |
| 2025-11-28 | 19.01 | 19.10 | 0.08 | 0.42% | 18.92 | 19.11 | 80284 | 15286.20 | 0.67% |
| 2025-11-27 | 19.04 | 19.02 | 0.00 | 0.00% | 18.98 | 19.22 | 87537 | 16721.17 | 0.73% |
| 2025-11-26 | 19.12 | 19.02 | -0.04 | -0.21% | 19.02 | 19.25 | 113618 | 21732.32 | 0.95% |
| 2025-11-25 | 19.11 | 19.06 | 0.04 | 0.21% | 19.03 | 19.33 | 125499 | 24062.18 | 1.05% |
| 2025-11-24 | 19.18 | 19.02 | 0.11 | 0.58% | 18.96 | 19.19 | 129306 | 24652.83 | 1.09% |
| 2025-11-21 | 19.80 | 18.91 | -1.11 | -5.54% | 18.91 | 19.94 | 294528 | 56831.81 | 2.47% |
| 2025-11-20 | 20.46 | 20.02 | -0.09 | -0.45% | 20.00 | 20.88 | 136382 | 27628.18 | 1.15% |
| 2025-11-19 | 20.25 | 20.11 | -0.15 | -0.74% | 20.02 | 20.43 | 100860 | 20370.14 | 0.85% |
| 2025-11-18 | 20.37 | 20.26 | -0.12 | -0.59% | 20.19 | 20.56 | 131030 | 26656.23 | 1.10% |
| 2025-11-17 | 20.90 | 20.38 | -0.53 | -2.53% | 20.36 | 20.96 | 175409 | 35968.69 | 1.47% |
| 2025-11-14 | 21.20 | 20.91 | -0.44 | -2.06% | 20.88 | 21.32 | 111950 | 23648.77 | 0.94% |
| 2025-11-13 | 21.00 | 21.35 | 0.30 | 1.43% | 20.93 | 21.41 | 145020 | 30775.58 | 1.22% |
| 2025-11-12 | 21.26 | 21.05 | -0.15 | -0.71% | 20.94 | 21.33 | 115668 | 24428.19 | 0.97% |
| 2025-11-11 | 21.43 | 21.20 | -0.28 | -1.30% | 21.18 | 21.47 | 105800 | 22515.44 | 0.89% |
| 2025-11-10 | 21.17 | 21.48 | 0.32 | 1.51% | 21.07 | 21.59 | 163462 | 34882.42 | 1.37% |
| 2025-11-07 | 21.23 | 21.16 | -0.18 | -0.84% | 21.10 | 21.31 | 100751 | 21349.49 | 0.85% |
| 2025-11-06 | 20.99 | 21.34 | 0.44 | 2.11% | 20.90 | 21.55 | 173032 | 36851.87 | 1.45% |
| 2025-11-05 | 20.71 | 20.90 | -0.06 | -0.29% | 20.70 | 21.05 | 117096 | 24475.07 | 0.98% |
| 2025-11-04 | 21.40 | 20.96 | -0.45 | -2.10% | 20.86 | 21.43 | 157039 | 33140.15 | 1.32% |
| 2025-11-03 | 21.50 | 21.41 | -0.07 | -0.33% | 21.08 | 21.67 | 161560 | 34396.14 | 1.36% |
| 2025-10-31 | 21.92 | 21.48 | -0.11 | -0.51% | 21.35 | 21.94 | 233129 | 50358.99 | 1.96% |
| 2025-10-30 | 21.87 | 21.59 | -0.23 | -1.05% | 21.43 | 22.05 | 196600 | 42759.83 | 1.65% |
| 2025-10-29 | 20.75 | 21.82 | 1.03 | 4.95% | 20.73 | 22.08 | 311166 | 67189.76 | 2.61% |
| 2025-10-28 | 20.87 | 20.79 | -0.10 | -0.48% | 20.66 | 20.93 | 131734 | 27360.50 | 1.11% |
| 2025-10-27 | 20.75 | 20.89 | 0.34 | 1.65% | 20.68 | 21.14 | 212671 | 44399.07 | 1.79% |
| 2025-10-24 | 20.48 | 20.55 | 0.05 | 0.24% | 20.37 | 20.61 | 110780 | 22694.28 | 0.93% |
| 2025-10-23 | 20.33 | 20.50 | 0.17 | 0.84% | 20.00 | 20.53 | 130421 | 26439.18 | 1.10% |
| 2025-10-22 | 20.31 | 20.33 | -0.06 | -0.29% | 20.26 | 20.47 | 102836 | 20931.90 | 0.86% |
| 2025-10-21 | 20.50 | 20.59 | 0.12 | 0.59% | 20.46 | 20.91 | 170935 | 35274.84 | 1.44% |
| 2025-10-20 | 20.71 | 20.47 | 0.24 | 1.19% | 20.31 | 20.77 | 150638 | 30853.42 | 1.26% |
| 2025-10-17 | 20.80 | 20.23 | -0.71 | -3.39% | 20.20 | 21.05 | 226516 | 46492.77 | 1.90% |
| 2025-10-16 | 20.99 | 20.94 | -0.15 | -0.71% | 20.77 | 21.16 | 174817 | 36567.30 | 1.47% |
| 2025-10-15 | 20.70 | 21.09 | 0.56 | 2.73% | 20.48 | 21.15 | 270402 | 56333.98 | 2.27% |
| 2025-10-14 | 20.61 | 20.53 | 0.00 | 0.00% | 20.46 | 21.25 | 272021 | 56548.02 | 2.28% |
| 2025-10-13 | 20.20 | 20.53 | -0.30 | -1.44% | 20.05 | 20.59 | 264134 | 53648.27 | 2.22% |
| 2025-10-10 | 20.15 | 20.83 | 0.52 | 2.56% | 20.10 | 21.12 | 348896 | 72465.27 | 2.93% |
| 2025-10-09 | 20.03 | 20.31 | 0.30 | 1.50% | 19.70 | 20.44 | 237063 | 47602.55 | 1.99% |
| 2025-09-30 | 20.21 | 20.01 | -0.39 | -1.91% | 19.97 | 20.37 | 262636 | 52833.02 | 2.21% |
| 2025-09-29 | 19.14 | 20.40 | 1.28 | 6.69% | 19.08 | 20.69 | 476984 | 95581.00 | 4.00% |
| 2025-09-26 | 19.06 | 19.12 | -0.03 | -0.16% | 19.00 | 19.25 | 102862 | 19690.57 | 0.86% |
| 2025-09-25 | 19.07 | 19.15 | 0.06 | 0.31% | 18.95 | 19.30 | 150158 | 28695.74 | 1.26% |
| 2025-09-24 | 18.64 | 19.09 | 0.41 | 2.19% | 18.64 | 19.19 | 143762 | 27250.34 | 1.21% |
| 2025-09-23 | 18.85 | 18.68 | -0.27 | -1.42% | 18.41 | 18.86 | 155166 | 28851.68 | 1.30% |
| 2025-09-22 | 18.84 | 18.95 | 0.13 | 0.69% | 18.74 | 19.07 | 108611 | 20520.75 | 0.91% |
| 2025-09-19 | 18.81 | 18.82 | 0.01 | 0.05% | 18.71 | 18.91 | 98700 | 18564.31 | 0.83% |
| 2025-09-18 | 19.25 | 18.81 | -0.46 | -2.39% | 18.65 | 19.30 | 173462 | 32925.11 | 1.46% |
| 2025-09-17 | 19.08 | 19.27 | 0.21 | 1.10% | 19.02 | 19.42 | 114248 | 21965.92 | 0.96% |
| 2025-09-16 | 19.19 | 19.06 | -0.12 | -0.63% | 18.92 | 19.23 | 123479 | 23519.50 | 1.04% |
| 2025-09-15 | 19.30 | 19.18 | -0.16 | -0.83% | 19.16 | 19.40 | 109127 | 21035.32 | 0.92% |
| 2025-09-12 | 19.49 | 19.34 | -0.16 | -0.82% | 19.32 | 19.63 | 138176 | 26923.21 | 1.16% |
| 2025-09-11 | 18.91 | 19.50 | 0.53 | 2.79% | 18.79 | 19.51 | 208703 | 40091.27 | 1.75% |
| 2025-09-10 | 19.08 | 18.97 | -0.13 | -0.68% | 18.93 | 19.22 | 92267 | 17575.18 | 0.77% |
| 2025-09-09 | 19.16 | 19.10 | -0.07 | -0.37% | 19.02 | 19.35 | 134335 | 25745.63 | 1.13% |
| 2025-09-08 | 19.25 | 19.17 | -0.06 | -0.31% | 19.00 | 19.30 | 160203 | 30703.93 | 1.35% |
| 2025-09-05 | 18.97 | 19.23 | 0.37 | 1.96% | 18.80 | 19.26 | 188584 | 35823.94 | 1.58% |
| 2025-09-04 | 19.17 | 18.86 | -0.23 | -1.20% | 18.67 | 19.22 | 198004 | 37534.84 | 1.66% |
| 2025-09-03 | 19.73 | 19.09 | -0.56 | -2.85% | 19.00 | 19.76 | 230366 | 44484.29 | 1.93% |
| 2025-09-02 | 20.13 | 19.65 | -0.48 | -2.38% | 19.49 | 20.19 | 297196 | 58677.49 | 2.50% |
| 2025-09-01 | 20.51 | 20.13 | -0.34 | -1.66% | 20.01 | 20.57 | 284037 | 57307.09 | 2.38% |
| 2025-08-29 | 20.40 | 20.47 | 0.13 | 0.64% | 20.27 | 20.77 | 242108 | 49502.23 | 2.03% |
| 2025-08-28 | 20.00 | 20.34 | 0.35 | 1.75% | 19.74 | 20.34 | 238951 | 47893.47 | 2.01% |
| 2025-08-27 | 20.51 | 19.99 | -0.50 | -2.44% | 19.97 | 20.74 | 285061 | 58139.47 | 2.39% |
| 2025-08-26 | 20.58 | 20.49 | -0.18 | -0.87% | 20.46 | 20.70 | 159912 | 32916.40 | 1.34% |
| 2025-08-25 | 20.76 | 20.67 | 0.12 | 0.58% | 20.37 | 20.87 | 305420 | 63031.49 | 2.56% |
| 2025-08-22 | 19.94 | 20.55 | 0.61 | 3.06% | 19.87 | 20.58 | 307080 | 62150.88 | 2.58% |
| 2025-08-21 | 20.09 | 19.94 | -0.14 | -0.70% | 19.84 | 20.30 | 166910 | 33416.57 | 1.40% |
| 2025-08-20 | 19.82 | 20.08 | 0.20 | 1.01% | 19.71 | 20.09 | 176883 | 35194.49 | 1.49% |
| 2025-08-19 | 20.01 | 19.88 | -0.19 | -0.95% | 19.82 | 20.14 | 213298 | 42626.29 | 1.79% |
深证大盘股票行情在线 K线走势图
吉林敖东(000623)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
