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 |
|---|
| 2025-09-15 | 13.61 | 13.82 | 0.15 | 1.10% | 13.56 | 13.82 | 165249 | 22661.59 | 10.64% |
| 2025-09-12 | 13.87 | 13.67 | -0.31 | -2.22% | 13.63 | 14.15 | 226384 | 31287.17 | 14.57% |
| 2025-09-11 | 14.11 | 13.98 | -0.27 | -1.89% | 13.63 | 14.17 | 283196 | 39312.58 | 18.23% |
| 2025-09-10 | 14.21 | 14.25 | -0.37 | -2.53% | 14.02 | 14.58 | 297289 | 42454.59 | 19.13% |
| 2025-09-09 | 13.97 | 14.62 | 0.16 | 1.11% | 13.97 | 14.90 | 414986 | 60155.87 | 26.71% |
| 2025-09-08 | 14.51 | 14.46 | -1.61 | -10.02% | 14.46 | 15.31 | 497157 | 73254.87 | 32.00% |
| 2025-09-05 | 16.40 | 16.07 | 0.54 | 3.48% | 15.60 | 17.08 | 716679 | 119381.54 | 46.13% |
| 2025-09-04 | 14.09 | 15.53 | 1.41 | 9.99% | 13.49 | 15.53 | 532151 | 79216.73 | 34.25% |
| 2025-09-03 | 12.89 | 14.12 | 1.28 | 9.97% | 12.75 | 14.12 | 184226 | 25422.69 | 11.86% |
| 2025-09-02 | 12.98 | 12.84 | -0.04 | -0.31% | 12.73 | 13.00 | 88867 | 11421.51 | 5.72% |
| 2025-09-01 | 12.48 | 12.88 | 0.42 | 3.37% | 12.36 | 13.17 | 150426 | 19405.76 | 9.68% |
| 2025-08-29 | 12.73 | 12.46 | -0.26 | -2.04% | 12.45 | 12.88 | 98477 | 12411.92 | 6.34% |
| 2025-08-28 | 12.74 | 12.72 | 0.18 | 1.44% | 12.31 | 13.19 | 155897 | 19960.58 | 10.03% |
| 2025-08-27 | 12.88 | 12.54 | -0.34 | -2.64% | 12.51 | 12.94 | 80688 | 10238.65 | 5.19% |
| 2025-08-26 | 12.76 | 12.88 | 0.11 | 0.86% | 12.66 | 13.03 | 75452 | 9706.07 | 4.86% |
| 2025-08-25 | 12.96 | 12.77 | -0.07 | -0.55% | 12.71 | 12.96 | 89916 | 11497.78 | 5.79% |
| 2025-08-22 | 12.76 | 12.84 | 0.02 | 0.16% | 12.57 | 12.84 | 51703 | 6571.70 | 3.33% |
| 2025-08-21 | 12.83 | 12.82 | 0.04 | 0.31% | 12.74 | 12.93 | 66962 | 8594.31 | 4.31% |
| 2025-08-20 | 12.64 | 12.78 | 0.13 | 1.03% | 12.59 | 12.85 | 49546 | 6311.81 | 3.19% |
| 2025-08-19 | 12.51 | 12.65 | 0.15 | 1.20% | 12.48 | 12.72 | 43004 | 5426.69 | 2.77% |
| 2025-08-18 | 12.49 | 12.50 | 0.07 | 0.56% | 12.43 | 12.67 | 42839 | 5363.92 | 2.76% |
| 2025-08-15 | 12.42 | 12.43 | 0.01 | 0.08% | 12.38 | 12.50 | 38845 | 4834.70 | 2.50% |
| 2025-08-14 | 12.76 | 12.42 | -0.34 | -2.66% | 12.41 | 12.77 | 49030 | 6170.49 | 3.16% |
| 2025-08-13 | 12.86 | 12.76 | -0.02 | -0.16% | 12.69 | 12.90 | 56421 | 7208.57 | 3.63% |
| 2025-08-12 | 12.76 | 12.78 | 0.02 | 0.16% | 12.74 | 12.88 | 45834 | 5859.96 | 2.95% |
| 2025-08-11 | 12.78 | 12.76 | 0.10 | 0.79% | 12.65 | 12.79 | 38154 | 4863.24 | 2.46% |
| 2025-08-08 | 12.64 | 12.66 | 0.02 | 0.16% | 12.58 | 12.76 | 34713 | 4400.05 | 2.23% |
| 2025-08-07 | 12.58 | 12.64 | 0.09 | 0.72% | 12.52 | 12.74 | 40245 | 5086.80 | 2.59% |
| 2025-08-06 | 12.63 | 12.55 | -0.05 | -0.40% | 12.50 | 12.65 | 28766 | 3607.94 | 1.85% |
| 2025-08-05 | 12.43 | 12.60 | 0.20 | 1.61% | 12.42 | 12.64 | 38007 | 4776.85 | 2.45% |
| 2025-08-04 | 12.40 | 12.40 | -0.01 | -0.08% | 12.28 | 12.46 | 32344 | 4005.43 | 2.08% |
| 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% |
上证大盘股票行情在线 K线走势图
