三雄极光(300625)股票行情
三雄极光(300625)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 |
|---|
| 2025-08-01 | 12.12 | 12.40 | 0.35 | 2.90% | 12.05 | 12.40 | 34451 | 4239.49 | 2.11% | 0.00 |
| 2025-07-31 | 12.30 | 12.05 | -0.26 | -2.11% | 12.02 | 12.38 | 22686 | 2769.82 | 1.39% | 0.00 |
| 2025-07-30 | 12.22 | 12.31 | 0.04 | 0.33% | 12.14 | 12.36 | 17328 | 2124.36 | 1.06% | 0.00 |
| 2025-07-29 | 12.40 | 12.27 | -0.05 | -0.41% | 12.19 | 12.42 | 17842 | 2190.58 | 1.09% | 0.00 |
| 2025-07-28 | 12.35 | 12.32 | -0.03 | -0.24% | 12.29 | 12.40 | 16739 | 2066.46 | 1.03% | 0.00 |
| 2025-07-25 | 12.18 | 12.35 | 0.16 | 1.31% | 12.07 | 12.36 | 26477 | 3239.04 | 1.62% | 0.00 |
| 2025-07-24 | 12.05 | 12.19 | 0.11 | 0.91% | 12.05 | 12.20 | 16951 | 2061.18 | 1.04% | 0.00 |
| 2025-07-23 | 12.11 | 12.08 | -0.02 | -0.17% | 12.04 | 12.19 | 15561 | 1884.09 | 0.95% | 0.00 |
| 2025-07-22 | 12.16 | 12.10 | -0.06 | -0.49% | 12.05 | 12.21 | 12842 | 1554.07 | 0.79% | 0.00 |
| 2025-07-21 | 12.09 | 12.16 | 0.13 | 1.08% | 12.03 | 12.21 | 14743 | 1791.27 | 0.90% | 0.00 |
| 2025-07-18 | 12.06 | 12.03 | 0.03 | 0.25% | 11.99 | 12.15 | 10644 | 1282.26 | 0.65% | 0.00 |
| 2025-07-17 | 12.02 | 12.00 | -0.02 | -0.17% | 11.99 | 12.15 | 17932 | 2164.41 | 1.10% | 0.00 |
| 2025-07-16 | 11.95 | 12.02 | 0.01 | 0.08% | 11.90 | 12.08 | 12762 | 1535.89 | 0.78% | 0.00 |
| 2025-07-15 | 12.10 | 12.01 | -0.17 | -1.40% | 11.88 | 12.23 | 17167 | 2057.34 | 1.05% | 0.00 |
| 2025-07-14 | 11.92 | 12.18 | 0.26 | 2.18% | 11.90 | 12.20 | 21973 | 2659.16 | 1.35% | 0.00 |
| 2025-07-11 | 11.99 | 11.92 | -0.07 | -0.58% | 11.79 | 12.07 | 20953 | 2494.61 | 1.28% | 0.00 |
| 2025-07-10 | 12.03 | 11.99 | -0.03 | -0.25% | 11.87 | 12.09 | 20653 | 2466.24 | 1.27% | 0.00 |
| 2025-07-09 | 11.83 | 12.02 | 0.16 | 1.35% | 11.78 | 12.26 | 40030 | 4826.83 | 2.45% | 0.00 |
| 2025-07-08 | 11.92 | 11.86 | 0.18 | 1.54% | 11.73 | 11.97 | 23815 | 2813.27 | 1.46% | 0.00 |
| 2025-07-07 | 11.82 | 11.98 | 0.12 | 1.01% | 11.82 | 12.05 | 20068 | 2397.27 | 1.23% | 0.00 |
| 2025-07-04 | 12.01 | 11.86 | -0.16 | -1.33% | 11.79 | 12.05 | 17868 | 2124.61 | 1.10% | 0.00 |
| 2025-07-03 | 11.98 | 12.02 | 0.05 | 0.42% | 11.90 | 12.03 | 13840 | 1656.58 | 0.85% | 0.00 |
| 2025-07-02 | 11.90 | 11.97 | 0.10 | 0.84% | 11.82 | 11.97 | 18166 | 2163.26 | 1.11% | 0.00 |
| 2025-07-01 | 11.89 | 11.87 | -0.02 | -0.17% | 11.78 | 11.93 | 18090 | 2143.65 | 1.11% | 0.00 |
| 2025-06-30 | 11.95 | 11.89 | 0.03 | 0.25% | 11.81 | 11.95 | 15438 | 1833.56 | 0.95% | 0.00 |
| 2025-06-27 | 11.80 | 11.86 | 0.09 | 0.76% | 11.77 | 11.86 | 15375 | 1817.90 | 0.94% | 0.00 |
| 2025-06-26 | 11.84 | 11.77 | -0.02 | -0.17% | 11.70 | 11.84 | 14008 | 1647.18 | 0.86% | 0.00 |
| 2025-06-25 | 11.79 | 11.79 | 0.04 | 0.34% | 11.68 | 11.84 | 16992 | 1998.92 | 1.04% | 0.00 |
| 2025-06-24 | 11.46 | 11.75 | 0.29 | 2.53% | 11.45 | 11.78 | 15925 | 1858.47 | 0.98% | 0.00 |
| 2025-06-23 | 11.08 | 11.46 | 0.27 | 2.41% | 11.08 | 11.47 | 14752 | 1673.89 | 0.90% | 0.00 |
| 2025-06-20 | 11.17 | 11.19 | -0.01 | -0.09% | 11.13 | 11.35 | 11465 | 1285.50 | 0.70% | 0.00 |
| 2025-06-19 | 11.47 | 11.20 | -0.26 | -2.27% | 11.16 | 11.50 | 13499 | 1524.12 | 0.83% | 0.00 |
| 2025-06-18 | 11.50 | 11.46 | -0.08 | -0.69% | 11.33 | 11.59 | 15700 | 1794.49 | 0.96% | 0.00 |
| 2025-06-17 | 11.58 | 11.54 | -0.04 | -0.35% | 11.44 | 11.65 | 13562 | 1560.95 | 0.83% | 0.00 |
| 2025-06-16 | 11.58 | 11.58 | 0.08 | 0.70% | 11.33 | 11.65 | 16428 | 1900.51 | 1.01% | 0.00 |
| 2025-06-13 | 11.79 | 11.50 | -0.35 | -2.95% | 11.47 | 11.86 | 22874 | 2653.15 | 1.40% | 0.00 |
| 2025-06-12 | 11.79 | 11.85 | 0.02 | 0.17% | 11.73 | 11.87 | 11555 | 1365.93 | 0.71% | 0.00 |
| 2025-06-11 | 11.72 | 11.83 | 0.11 | 0.94% | 11.66 | 11.88 | 16953 | 2002.16 | 1.04% | 0.00 |
| 2025-06-10 | 11.85 | 11.72 | -0.14 | -1.18% | 11.56 | 11.87 | 16592 | 1949.40 | 1.02% | 0.00 |
| 2025-06-09 | 11.84 | 11.86 | 0.00 | 0.00% | 11.76 | 11.90 | 14170 | 1674.44 | 0.87% | 0.00 |
| 2025-06-06 | 11.80 | 11.86 | 0.08 | 0.68% | 11.72 | 11.87 | 13714 | 1618.63 | 0.84% | 0.00 |
| 2025-06-05 | 11.83 | 11.78 | 0.01 | 0.08% | 11.71 | 11.83 | 9714 | 1142.01 | 0.60% | 0.00 |
| 2025-06-04 | 11.71 | 11.77 | 0.12 | 1.03% | 11.67 | 11.81 | 9869 | 1158.83 | 0.60% | 0.00 |
| 2025-06-03 | 11.52 | 11.65 | 0.02 | 0.17% | 11.52 | 11.75 | 11703 | 1366.46 | 0.72% | 0.00 |
| 2025-05-30 | 11.77 | 11.63 | -0.19 | -1.61% | 11.56 | 11.85 | 10084 | 1174.42 | 0.62% | 0.00 |
| 2025-05-29 | 11.56 | 11.82 | 0.17 | 1.46% | 11.56 | 11.86 | 14857 | 1749.56 | 0.91% | 0.00 |
| 2025-05-28 | 11.66 | 11.65 | -0.05 | -0.43% | 11.58 | 11.80 | 11689 | 1364.99 | 0.72% | 0.00 |
| 2025-05-27 | 11.60 | 11.70 | 0.06 | 0.52% | 11.52 | 11.74 | 11504 | 1341.18 | 0.71% | 0.00 |
| 2025-05-26 | 11.52 | 11.64 | 0.14 | 1.22% | 11.50 | 11.74 | 10013 | 1164.44 | 0.61% | 0.00 |
| 2025-05-23 | 11.53 | 11.50 | -0.13 | -1.12% | 11.50 | 11.85 | 14838 | 1733.06 | 0.91% | 0.00 |
| 2025-05-22 | 11.79 | 11.63 | -0.15 | -1.27% | 11.57 | 11.92 | 13666 | 1600.51 | 0.84% | 0.00 |
| 2025-05-21 | 11.95 | 11.78 | -0.17 | -1.42% | 11.75 | 12.00 | 16672 | 1977.70 | 1.02% | 0.00 |
| 2025-05-20 | 11.92 | 11.95 | 0.02 | 0.17% | 11.82 | 11.98 | 10933 | 1301.78 | 0.67% | 0.00 |
| 2025-05-19 | 11.81 | 11.93 | 0.11 | 0.93% | 11.65 | 11.97 | 14681 | 1742.54 | 0.90% | 0.00 |
| 2025-05-16 | 11.79 | 11.82 | -0.01 | -0.08% | 11.73 | 11.88 | 12976 | 1534.96 | 0.80% | 0.00 |
| 2025-05-15 | 11.87 | 11.83 | -0.03 | -0.25% | 11.72 | 11.88 | 11029 | 1303.49 | 0.68% | 0.00 |
| 2025-05-14 | 11.87 | 11.86 | -0.07 | -0.59% | 11.82 | 12.01 | 23185 | 2763.40 | 1.42% | 0.00 |
| 2025-05-13 | 11.88 | 11.93 | 0.18 | 1.53% | 11.72 | 11.99 | 28643 | 3400.13 | 1.76% | 0.00 |
| 2025-05-12 | 11.73 | 11.75 | 0.14 | 1.21% | 11.61 | 11.81 | 17563 | 2057.36 | 1.08% | 0.00 |
| 2025-05-09 | 11.70 | 11.61 | -0.10 | -0.85% | 11.58 | 11.77 | 15259 | 1776.98 | 0.94% | 0.00 |
| 2025-05-08 | 11.42 | 11.71 | 0.23 | 2.00% | 11.42 | 11.73 | 19755 | 2293.85 | 1.21% | 0.00 |
| 2025-05-07 | 11.39 | 11.48 | 0.13 | 1.15% | 11.30 | 11.50 | 17338 | 1979.52 | 1.06% | 0.00 |
| 2025-05-06 | 11.17 | 11.35 | 0.19 | 1.70% | 11.16 | 11.35 | 14457 | 1629.56 | 0.89% | 0.00 |
| 2025-04-30 | 11.20 | 11.16 | 0.06 | 0.54% | 11.09 | 11.27 | 13491 | 1511.53 | 0.83% | 0.00 |
| 2025-04-29 | 10.58 | 11.10 | 0.34 | 3.16% | 10.57 | 11.13 | 19102 | 2104.51 | 1.17% | 0.00 |
| 2025-04-28 | 11.00 | 10.76 | -0.38 | -3.41% | 10.58 | 11.04 | 20923 | 2250.80 | 1.28% | 0.00 |
| 2025-04-25 | 11.04 | 11.14 | 0.10 | 0.91% | 11.03 | 11.24 | 10024 | 1116.79 | 0.61% | 0.00 |
| 2025-04-24 | 11.11 | 11.04 | -0.11 | -0.99% | 10.97 | 11.25 | 10969 | 1218.78 | 0.67% | 0.00 |
| 2025-04-23 | 11.02 | 11.15 | 0.13 | 1.18% | 11.00 | 11.21 | 12518 | 1392.89 | 0.77% | 0.00 |
| 2025-04-22 | 10.99 | 11.02 | 0.03 | 0.27% | 10.93 | 11.05 | 6992 | 768.45 | 0.43% | 0.00 |
| 2025-04-21 | 10.85 | 10.99 | 0.14 | 1.29% | 10.75 | 11.02 | 9894 | 1082.62 | 0.61% | 0.00 |
| 2025-04-18 | 11.06 | 10.85 | -0.18 | -1.63% | 10.75 | 11.07 | 12671 | 1375.86 | 0.78% | 0.00 |
| 2025-04-17 | 10.88 | 11.03 | 0.14 | 1.29% | 10.80 | 11.12 | 10533 | 1161.96 | 0.65% | 0.00 |
| 2025-04-16 | 11.09 | 10.89 | -0.20 | -1.80% | 10.67 | 11.12 | 14478 | 1575.51 | 0.89% | 0.00 |
| 2025-04-15 | 11.18 | 11.09 | -0.02 | -0.18% | 11.01 | 11.22 | 14101 | 1567.21 | 0.86% | 0.00 |
| 2025-04-14 | 10.96 | 11.11 | 0.34 | 3.16% | 10.91 | 11.18 | 16504 | 1826.22 | 1.01% | 0.00 |
| 2025-04-11 | 10.65 | 10.77 | 0.05 | 0.47% | 10.60 | 10.87 | 11277 | 1216.41 | 0.69% | 0.00 |
| 2025-04-10 | 10.65 | 10.72 | 0.21 | 2.00% | 10.60 | 10.86 | 22526 | 2426.93 | 1.38% | 0.00 |
| 2025-04-09 | 10.15 | 10.51 | 0.17 | 1.64% | 9.73 | 10.58 | 26286 | 2678.13 | 1.61% | 0.00 |
| 2025-04-08 | 9.93 | 10.34 | 0.53 | 5.40% | 9.81 | 10.35 | 31784 | 3225.27 | 1.95% | 0.00 |
深证大盘股票行情在线 K线走势图
