江山欧派(603208)股票行情
江山欧派(603208)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 |
|---|
| 2025-09-16 | 14.99 | 15.15 | 0.19 | 1.27% | 14.86 | 15.15 | 31170 | 4685.51 | 1.76% |
| 2025-09-15 | 15.02 | 14.96 | -0.05 | -0.33% | 14.91 | 15.07 | 17601 | 2637.02 | 0.99% |
| 2025-09-12 | 14.99 | 15.01 | 0.02 | 0.13% | 14.91 | 15.09 | 23292 | 3492.22 | 1.31% |
| 2025-09-11 | 15.02 | 14.99 | -0.04 | -0.27% | 14.83 | 15.09 | 25007 | 3739.51 | 1.41% |
| 2025-09-10 | 15.07 | 15.03 | -0.02 | -0.13% | 14.92 | 15.07 | 22321 | 3345.47 | 1.26% |
| 2025-09-09 | 14.96 | 15.05 | 0.04 | 0.27% | 14.93 | 15.09 | 22467 | 3371.69 | 1.27% |
| 2025-09-08 | 14.83 | 15.01 | 0.22 | 1.49% | 14.80 | 15.07 | 28752 | 4297.53 | 1.62% |
| 2025-09-05 | 14.74 | 14.79 | 0.04 | 0.27% | 14.56 | 14.88 | 18393 | 2711.69 | 1.04% |
| 2025-09-04 | 14.55 | 14.75 | 0.15 | 1.03% | 14.43 | 14.87 | 23120 | 3400.27 | 1.30% |
| 2025-09-03 | 15.02 | 14.60 | -0.49 | -3.25% | 14.54 | 15.09 | 30280 | 4478.82 | 1.71% |
| 2025-09-02 | 14.94 | 15.09 | 0.10 | 0.67% | 14.82 | 15.15 | 33084 | 4955.16 | 1.87% |
| 2025-09-01 | 14.91 | 14.99 | 0.09 | 0.60% | 14.80 | 15.14 | 23205 | 3480.72 | 1.31% |
| 2025-08-29 | 15.02 | 14.90 | 0.00 | 0.00% | 14.85 | 15.02 | 18963 | 2826.57 | 1.07% |
| 2025-08-28 | 15.13 | 14.90 | -0.23 | -1.52% | 14.62 | 15.28 | 41706 | 6206.77 | 2.35% |
| 2025-08-27 | 15.50 | 15.13 | -0.33 | -2.13% | 15.12 | 15.60 | 48981 | 7542.77 | 2.76% |
| 2025-08-26 | 15.57 | 15.46 | -0.11 | -0.71% | 15.35 | 15.68 | 45506 | 7056.15 | 2.57% |
| 2025-08-25 | 15.36 | 15.57 | 0.20 | 1.30% | 15.30 | 16.44 | 80790 | 12697.74 | 4.56% |
| 2025-08-22 | 15.42 | 15.37 | -0.06 | -0.39% | 15.26 | 15.42 | 36450 | 5587.93 | 2.06% |
| 2025-08-21 | 15.16 | 15.43 | 0.28 | 1.85% | 15.10 | 15.48 | 60576 | 9271.24 | 3.42% |
| 2025-08-20 | 14.94 | 15.15 | 0.21 | 1.41% | 14.87 | 15.15 | 37520 | 5644.67 | 2.12% |
| 2025-08-19 | 14.92 | 14.94 | 0.06 | 0.40% | 14.80 | 14.97 | 22114 | 3295.16 | 1.25% |
| 2025-08-18 | 14.81 | 14.88 | 0.12 | 0.81% | 14.72 | 14.95 | 26581 | 3951.82 | 1.50% |
| 2025-08-15 | 14.67 | 14.76 | 0.06 | 0.41% | 14.63 | 14.81 | 17687 | 2608.25 | 1.00% |
| 2025-08-14 | 14.92 | 14.70 | -0.21 | -1.41% | 14.69 | 14.97 | 25770 | 3815.02 | 1.45% |
| 2025-08-13 | 15.04 | 14.91 | -0.09 | -0.60% | 14.87 | 15.04 | 19776 | 2954.40 | 1.12% |
| 2025-08-12 | 15.04 | 15.00 | 0.00 | 0.00% | 14.93 | 15.04 | 17432 | 2612.52 | 0.98% |
| 2025-08-11 | 14.87 | 15.00 | 0.12 | 0.81% | 14.86 | 15.02 | 21276 | 3183.68 | 1.20% |
| 2025-08-08 | 14.97 | 14.88 | -0.06 | -0.40% | 14.80 | 14.97 | 16644 | 2470.95 | 0.94% |
| 2025-08-07 | 14.98 | 14.94 | -0.03 | -0.20% | 14.88 | 15.02 | 17706 | 2644.26 | 1.00% |
| 2025-08-06 | 14.92 | 14.97 | 0.10 | 0.67% | 14.86 | 15.07 | 20636 | 3086.49 | 1.16% |
| 2025-08-05 | 14.86 | 14.87 | 0.03 | 0.20% | 14.82 | 14.93 | 15907 | 2365.32 | 0.90% |
| 2025-08-04 | 14.74 | 14.84 | 0.02 | 0.13% | 14.64 | 14.87 | 16280 | 2407.02 | 0.92% |
| 2025-08-01 | 14.72 | 14.82 | 0.07 | 0.47% | 14.61 | 14.87 | 22402 | 3297.83 | 1.26% |
| 2025-07-31 | 15.03 | 14.75 | -0.23 | -1.54% | 14.69 | 15.03 | 33855 | 5016.04 | 1.91% |
| 2025-07-30 | 14.96 | 14.98 | -0.03 | -0.20% | 14.93 | 15.09 | 25751 | 3861.90 | 1.45% |
| 2025-07-29 | 15.06 | 15.01 | -0.06 | -0.40% | 14.88 | 15.06 | 25908 | 3874.85 | 1.46% |
| 2025-07-28 | 15.04 | 15.07 | 0.05 | 0.33% | 14.98 | 15.11 | 28356 | 4264.95 | 1.60% |
| 2025-07-25 | 15.15 | 15.02 | -0.15 | -0.99% | 14.98 | 15.22 | 61502 | 9265.81 | 3.47% |
| 2025-07-24 | 15.13 | 15.17 | 0.00 | 0.00% | 15.06 | 15.25 | 57422 | 8698.01 | 3.24% |
| 2025-07-23 | 15.16 | 15.17 | -0.28 | -1.81% | 15.00 | 15.36 | 86911 | 13181.13 | 4.91% |
| 2025-07-22 | 17.10 | 15.45 | -1.18 | -7.10% | 15.07 | 17.23 | 205822 | 32033.40 | 11.62% |
| 2025-07-21 | 16.20 | 16.63 | 0.43 | 2.65% | 16.18 | 16.77 | 71537 | 11799.17 | 4.04% |
| 2025-07-18 | 16.25 | 16.20 | -0.10 | -0.61% | 16.08 | 16.43 | 16906 | 2733.28 | 0.95% |
| 2025-07-17 | 16.29 | 16.30 | -0.08 | -0.49% | 16.22 | 16.57 | 21028 | 3442.01 | 1.19% |
| 2025-07-16 | 16.27 | 16.38 | -0.02 | -0.12% | 15.93 | 16.50 | 33267 | 5401.16 | 1.88% |
| 2025-07-15 | 16.57 | 16.40 | -0.17 | -1.03% | 16.21 | 16.58 | 35768 | 5862.46 | 2.02% |
| 2025-07-14 | 16.26 | 16.57 | 0.27 | 1.66% | 16.16 | 16.78 | 53977 | 8870.52 | 3.05% |
| 2025-07-11 | 15.94 | 16.30 | 0.36 | 2.26% | 15.81 | 16.60 | 55267 | 9009.18 | 3.12% |
| 2025-07-10 | 15.67 | 15.94 | 0.25 | 1.59% | 15.60 | 15.98 | 37964 | 6006.04 | 2.14% |
| 2025-07-09 | 15.73 | 15.69 | 0.02 | 0.13% | 15.62 | 16.07 | 40458 | 6406.21 | 2.28% |
| 2025-07-08 | 15.51 | 15.67 | 0.23 | 1.49% | 15.32 | 15.74 | 31523 | 4901.69 | 1.78% |
| 2025-07-07 | 15.23 | 15.44 | 0.21 | 1.38% | 15.15 | 15.55 | 30744 | 4738.47 | 1.74% |
| 2025-07-04 | 15.55 | 15.23 | -0.22 | -1.42% | 15.11 | 15.55 | 26645 | 4058.16 | 1.50% |
| 2025-07-03 | 15.50 | 15.45 | -0.05 | -0.32% | 15.41 | 15.64 | 13906 | 2155.46 | 0.78% |
| 2025-07-02 | 15.61 | 15.50 | -0.04 | -0.26% | 15.32 | 15.61 | 17630 | 2719.26 | 1.00% |
| 2025-07-01 | 15.72 | 15.54 | -0.14 | -0.89% | 15.41 | 15.73 | 13725 | 2131.93 | 0.77% |
| 2025-06-30 | 15.60 | 15.68 | 0.11 | 0.71% | 15.43 | 15.71 | 17669 | 2753.52 | 1.00% |
| 2025-06-27 | 15.58 | 15.57 | 0.07 | 0.45% | 15.45 | 15.70 | 17713 | 2753.24 | 1.00% |
| 2025-06-26 | 15.63 | 15.50 | -0.12 | -0.77% | 15.34 | 15.63 | 18009 | 2787.53 | 1.02% |
| 2025-06-25 | 15.45 | 15.62 | 0.10 | 0.64% | 15.32 | 15.67 | 20806 | 3225.51 | 1.17% |
| 2025-06-24 | 15.07 | 15.52 | 0.56 | 3.74% | 14.97 | 15.60 | 31367 | 4825.80 | 1.77% |
| 2025-06-23 | 14.79 | 14.96 | 0.05 | 0.34% | 14.70 | 15.10 | 21774 | 3253.08 | 1.23% |
| 2025-06-20 | 14.76 | 14.91 | 0.19 | 1.29% | 14.67 | 14.95 | 25812 | 3830.43 | 1.46% |
| 2025-06-19 | 15.34 | 14.72 | -0.74 | -4.79% | 14.65 | 15.41 | 55432 | 8274.94 | 3.13% |
| 2025-06-18 | 15.60 | 15.46 | -0.17 | -1.09% | 15.16 | 15.60 | 29467 | 4527.25 | 1.66% |
| 2025-06-17 | 16.08 | 15.63 | -0.27 | -1.70% | 15.50 | 16.17 | 38126 | 5972.79 | 2.15% |
| 2025-06-16 | 15.40 | 15.90 | 0.15 | 0.95% | 15.40 | 16.05 | 38528 | 6116.58 | 2.17% |
| 2025-06-13 | 16.71 | 15.75 | -1.05 | -6.25% | 15.51 | 16.72 | 75872 | 12088.89 | 4.28% |
| 2025-06-12 | 16.89 | 16.99 | 0.19 | 1.13% | 16.66 | 17.27 | 79813 | 13512.75 | 4.50% |
| 2025-06-11 | 16.67 | 16.80 | 0.23 | 1.39% | 16.41 | 17.78 | 139664 | 23838.34 | 7.88% |
| 2025-06-10 | 16.68 | 16.57 | -0.27 | -1.60% | 16.40 | 17.09 | 63318 | 10514.67 | 3.57% |
| 2025-06-09 | 16.33 | 16.84 | 0.52 | 3.19% | 16.16 | 16.95 | 99348 | 16570.70 | 5.61% |
| 2025-06-06 | 16.20 | 16.32 | 0.26 | 1.62% | 16.00 | 16.56 | 79391 | 12941.47 | 4.48% |
| 2025-06-05 | 16.50 | 16.06 | -0.61 | -3.66% | 16.01 | 16.82 | 107211 | 17458.42 | 6.05% |
| 2025-06-04 | 15.26 | 16.67 | 1.52 | 10.03% | 15.18 | 16.67 | 102029 | 16601.76 | 5.76% |
| 2025-06-03 | 15.15 | 15.15 | -0.13 | -0.85% | 15.06 | 15.28 | 20644 | 3130.04 | 1.17% |
| 2025-05-30 | 15.35 | 15.28 | -0.09 | -0.59% | 15.12 | 15.54 | 27193 | 4158.22 | 1.53% |
| 2025-05-29 | 14.76 | 15.37 | 0.61 | 4.13% | 14.65 | 15.46 | 62335 | 9450.82 | 3.52% |
| 2025-05-28 | 14.61 | 14.76 | 0.08 | 0.54% | 14.61 | 15.15 | 22721 | 3375.58 | 1.28% |
| 2025-05-27 | 14.80 | 14.68 | -0.16 | -1.08% | 14.63 | 14.88 | 18869 | 2781.30 | 1.07% |
上证大盘股票行情在线 K线走势图
