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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 11.97 | 12.05 | 0.05 | 0.42% | 11.97 | 12.09 | 45438 | 5465.58 | 2.92% |
| 2025-06-25 | 12.00 | 12.00 | 0.09 | 0.76% | 11.91 | 12.15 | 41169 | 4934.30 | 2.65% |
| 2025-06-24 | 11.87 | 11.91 | 0.04 | 0.34% | 11.84 | 11.97 | 36277 | 4322.18 | 2.33% |
| 2025-06-23 | 11.40 | 11.87 | 0.37 | 3.22% | 11.39 | 11.89 | 49825 | 5869.52 | 3.21% |
| 2025-06-20 | 11.54 | 11.50 | -0.03 | -0.26% | 11.50 | 11.64 | 23690 | 2739.59 | 1.52% |
| 2025-06-19 | 11.78 | 11.53 | -0.25 | -2.12% | 11.48 | 11.84 | 41315 | 4795.98 | 2.66% |
| 2025-06-18 | 11.90 | 11.78 | -0.14 | -1.17% | 11.70 | 11.93 | 40775 | 4809.69 | 2.62% |
| 2025-06-17 | 11.96 | 11.92 | -0.04 | -0.33% | 11.87 | 12.08 | 36971 | 4415.79 | 2.38% |
| 2025-06-16 | 11.85 | 11.96 | 0.07 | 0.59% | 11.83 | 12.11 | 38328 | 4598.15 | 2.47% |
| 2025-06-13 | 12.21 | 11.89 | -0.44 | -3.57% | 11.87 | 12.27 | 76980 | 9227.46 | 4.95% |
| 2025-06-12 | 12.38 | 12.33 | -0.07 | -0.56% | 12.21 | 12.57 | 84012 | 10368.23 | 5.41% |
| 2025-06-11 | 12.17 | 12.40 | 0.18 | 1.47% | 12.13 | 12.69 | 127011 | 15791.56 | 8.17% |
| 2025-06-10 | 12.36 | 12.22 | -0.15 | -1.21% | 12.03 | 12.37 | 56798 | 6935.59 | 3.66% |
| 2025-06-09 | 12.25 | 12.37 | 0.12 | 0.98% | 12.20 | 12.40 | 56545 | 6969.02 | 3.64% |
| 2025-06-06 | 12.21 | 12.25 | 0.00 | 0.00% | 12.14 | 12.30 | 42395 | 5179.47 | 2.73% |
| 2025-06-05 | 12.38 | 12.25 | -0.13 | -1.05% | 12.15 | 12.44 | 62740 | 7692.62 | 4.04% |
| 2025-06-04 | 12.29 | 12.38 | 0.13 | 1.06% | 12.16 | 12.40 | 54994 | 6767.29 | 3.54% |
| 2025-06-03 | 12.07 | 12.25 | 0.14 | 1.16% | 12.00 | 12.28 | 44992 | 5494.84 | 2.90% |
| 2025-05-30 | 12.17 | 12.11 | -0.12 | -0.98% | 12.05 | 12.24 | 47900 | 5807.07 | 3.08% |
| 2025-05-29 | 12.16 | 12.23 | 0.07 | 0.58% | 11.93 | 12.49 | 77570 | 9497.25 | 4.99% |
| 2025-05-28 | 12.15 | 12.16 | 0.05 | 0.41% | 12.02 | 12.24 | 51381 | 6232.10 | 3.31% |
| 2025-05-27 | 11.98 | 12.11 | 0.18 | 1.51% | 11.83 | 12.12 | 53203 | 6388.68 | 3.42% |
| 2025-05-26 | 11.96 | 11.93 | 0.07 | 0.59% | 11.75 | 12.04 | 44175 | 5264.40 | 2.84% |
| 2025-05-23 | 12.03 | 11.86 | -0.24 | -1.98% | 11.86 | 12.19 | 77440 | 9298.37 | 4.98% |
| 2025-05-22 | 12.29 | 12.10 | -0.29 | -2.34% | 12.06 | 12.56 | 102816 | 12625.22 | 6.62% |
| 2025-05-21 | 12.47 | 12.39 | -0.07 | -0.56% | 12.27 | 12.49 | 75969 | 9383.96 | 4.89% |
| 2025-05-20 | 12.45 | 12.46 | 0.17 | 1.38% | 12.36 | 12.58 | 118541 | 14754.87 | 7.63% |
| 2025-05-19 | 12.05 | 12.29 | 0.15 | 1.24% | 12.03 | 12.34 | 117513 | 14398.97 | 7.56% |
| 2025-05-16 | 12.20 | 12.14 | 0.04 | 0.33% | 11.86 | 12.24 | 97869 | 11775.19 | 6.30% |
| 2025-05-15 | 12.08 | 12.10 | 0.04 | 0.33% | 12.03 | 12.60 | 162154 | 19928.20 | 10.44% |
| 2025-05-14 | 11.90 | 12.06 | 0.11 | 0.92% | 11.79 | 12.08 | 66014 | 7892.40 | 4.25% |
| 2025-05-13 | 12.01 | 11.95 | 0.01 | 0.08% | 11.91 | 12.14 | 65607 | 7867.43 | 4.22% |
| 2025-05-12 | 11.97 | 11.94 | -0.03 | -0.25% | 11.78 | 12.07 | 61846 | 7353.73 | 3.98% |
| 2025-05-09 | 12.20 | 11.97 | -0.19 | -1.56% | 11.83 | 12.21 | 84776 | 10134.66 | 5.46% |
| 2025-05-08 | 12.10 | 12.16 | 0.04 | 0.33% | 11.83 | 12.21 | 105083 | 12737.37 | 6.76% |
| 2025-05-07 | 12.25 | 12.12 | 0.12 | 1.00% | 12.01 | 12.49 | 139905 | 17104.06 | 9.00% |
| 2025-05-06 | 11.89 | 12.00 | 0.28 | 2.39% | 11.75 | 12.00 | 103272 | 12254.29 | 6.65% |
| 2025-04-30 | 11.95 | 11.72 | -0.25 | -2.09% | 11.70 | 12.08 | 89626 | 10637.77 | 5.77% |
| 2025-04-29 | 11.60 | 11.97 | 0.19 | 1.61% | 11.56 | 12.03 | 99793 | 11844.50 | 6.42% |
| 2025-04-28 | 12.50 | 11.78 | -0.35 | -2.89% | 11.70 | 12.58 | 111029 | 13334.03 | 7.15% |
| 2025-04-25 | 12.06 | 12.13 | 0.01 | 0.08% | 11.85 | 12.28 | 114860 | 13924.18 | 7.39% |
| 2025-04-24 | 12.34 | 12.12 | -0.46 | -3.66% | 12.06 | 12.98 | 180688 | 22200.88 | 11.63% |
| 2025-04-23 | 13.10 | 12.58 | -0.77 | -5.77% | 12.37 | 13.39 | 299172 | 38103.19 | 19.25% |
| 2025-04-22 | 12.65 | 13.35 | 0.55 | 4.30% | 12.42 | 13.45 | 337077 | 44244.71 | 21.69% |
| 2025-04-21 | 12.75 | 12.80 | -0.25 | -1.92% | 12.63 | 13.33 | 303466 | 39204.80 | 19.53% |
| 2025-04-18 | 14.00 | 13.05 | -1.43 | -9.88% | 13.03 | 14.00 | 437222 | 58108.06 | 28.14% |
| 2025-04-17 | 14.35 | 14.48 | -0.58 | -3.85% | 14.09 | 15.58 | 563790 | 83367.23 | 36.29% |
| 2025-04-16 | 13.31 | 15.06 | 1.37 | 10.01% | 13.10 | 15.06 | 474149 | 67978.92 | 30.52% |
| 2025-04-15 | 12.90 | 13.69 | 0.48 | 3.63% | 12.58 | 14.53 | 392022 | 53587.09 | 25.23% |
| 2025-04-14 | 12.80 | 13.21 | -0.90 | -6.38% | 12.80 | 14.59 | 427955 | 58004.70 | 27.54% |
| 2025-04-11 | 14.11 | 14.11 | 1.28 | 9.98% | 13.78 | 14.11 | 272566 | 38412.85 | 17.54% |
| 2025-04-10 | 12.83 | 12.83 | 1.17 | 10.03% | 12.83 | 12.83 | 40652 | 5215.65 | 2.62% |
| 2025-04-09 | 10.54 | 11.66 | 1.06 | 10.00% | 10.03 | 11.66 | 216681 | 24282.60 | 13.95% |
| 2025-04-08 | 10.11 | 10.60 | 0.55 | 5.47% | 10.01 | 11.06 | 112428 | 11929.24 | 7.24% |
上证大盘股票行情在线 K线走势图
