怡球资源 (601388) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	2.77	2.86	0.11	4.00%	2.76	2.93	1277769	36375	5.80%
2025-09-11	2.73	2.75	0.01	0.36%	2.68	2.77	455565	12398	2.07%
2025-09-10	2.71	2.74	0.01	0.37%	2.70	2.78	497308	13624	2.26%
2025-09-09	2.68	2.73	0.03	1.11%	2.68	2.76	666079	18179	3.03%
2025-09-08	2.66	2.70	0.05	1.89%	2.65	2.73	502601	13521	2.28%
2025-09-05	2.61	2.65	0.04	1.53%	2.58	2.66	464388	12199	2.11%
2025-09-04	2.67	2.61	-0.06	-2.25%	2.57	2.69	624091	16481	2.84%
2025-09-03	2.75	2.67	-0.05	-1.84%	2.65	2.78	717872	19375	3.26%
2025-09-02	2.68	2.72	0.06	2.26%	2.64	2.72	967492	25980	4.40%
2025-09-01	2.59	2.66	0.07	2.70%	2.56	2.66	574227	15098	2.61%
2025-08-29	2.57	2.59	0.01	0.39%	2.57	2.63	452949	11752	2.06%
2025-08-28	2.60	2.58	-0.02	-0.77%	2.52	2.64	536671	13844	2.44%
2025-08-27	2.69	2.60	-0.10	-3.70%	2.60	2.70	598374	15876	2.72%
2025-08-26	2.67	2.70	0.03	1.12%	2.64	2.71	538695	14446	2.45%
2025-08-25	2.66	2.67	0.04	1.52%	2.65	2.71	694984	18634	3.16%
2025-08-22	2.65	2.63	-0.02	-0.75%	2.61	2.66	348261	9150	1.58%
2025-08-21	2.65	2.65	0.00	0.00%	2.63	2.67	420107	11110	1.91%
2025-08-20	2.61	2.65	0.04	1.53%	2.59	2.68	569151	15059	2.59%
2025-08-19	2.59	2.61	0.01	0.38%	2.58	2.62	365840	9519	1.66%
2025-08-18	2.62	2.60	-0.01	-0.38%	2.58	2.62	401679	10455	1.82%
2025-08-15	2.57	2.61	0.03	1.16%	2.57	2.63	280375	7305	1.27%
2025-08-14	2.66	2.58	-0.07	-2.64%	2.57	2.67	441971	11535	2.01%
2025-08-13	2.62	2.65	0.04	1.53%	2.61	2.66	431610	11402	1.96%
2025-08-12	2.63	2.61	-0.03	-1.14%	2.60	2.64	253719	6637	1.15%
2025-08-11	2.62	2.64	0.02	0.76%	2.61	2.65	272886	7186	1.24%
2025-08-08	2.60	2.62	0.01	0.38%	2.59	2.63	282850	7393	1.28%
2025-08-07	2.64	2.61	-0.02	-0.76%	2.58	2.64	291269	7579	1.32%
2025-08-06	2.61	2.63	0.01	0.38%	2.60	2.65	287978	7568	1.31%
2025-08-05	2.60	2.62	0.02	0.77%	2.59	2.64	340478	8924	1.55%
2025-08-04	2.59	2.60	0.01	0.39%	2.57	2.60	254554	6583	1.16%
2025-08-01	2.59	2.59	-0.02	-0.77%	2.58	2.63	274576	7130	1.25%
2025-07-31	2.63	2.61	-0.04	-1.51%	2.57	2.63	460351	11954	2.09%
2025-07-30	2.66	2.65	-0.01	-0.38%	2.62	2.67	284700	7540	1.29%
2025-07-29	2.69	2.66	-0.02	-0.75%	2.63	2.69	310351	8238	1.41%
2025-07-28	2.71	2.68	-0.06	-2.19%	2.66	2.72	440402	11814	2.00%
2025-07-25	2.82	2.74	-0.02	-0.72%	2.73	2.85	560050	15471	2.54%
2025-07-24	2.70	2.76	0.05	1.85%	2.69	2.76	501808	13738	2.28%
2025-07-23	2.75	2.71	-0.04	-1.45%	2.70	2.75	385897	10489	1.75%
2025-07-22	2.70	2.75	0.05	1.85%	2.68	2.75	575187	15653	2.61%
2025-07-21	2.69	2.70	0.05	1.89%	2.67	2.72	628827	16982	2.86%
2025-07-18	2.60	2.65	0.06	2.32%	2.59	2.71	573007	15182	2.60%
2025-07-17	2.59	2.59	-0.01	-0.38%	2.58	2.61	257096	6673	1.17%
2025-07-16	2.61	2.60	-0.05	-1.89%	2.57	2.63	366497	9523	1.66%
2025-07-15	2.66	2.65	-0.02	-0.75%	2.62	2.69	454374	12035	2.06%
2025-07-14	2.71	2.67	-0.01	-0.37%	2.66	2.73	390098	10491	1.77%
2025-07-11	2.66	2.68	0.00	0.00%	2.63	2.72	582634	15606	2.65%
2025-07-10	2.68	2.68	0.05	1.90%	2.64	2.74	677986	18245	3.08%
2025-07-09	2.64	2.63	0.03	1.15%	2.63	2.73	763479	20345	3.47%
2025-07-08	2.58	2.60	0.03	1.17%	2.57	2.61	275283	7130	1.25%
2025-07-07	2.55	2.57	0.00	0.00%	2.55	2.60	282307	7258	1.28%
2025-07-04	2.64	2.57	-0.07	-2.65%	2.55	2.64	469865	12141	2.13%
2025-07-03	2.60	2.64	0.04	1.54%	2.60	2.72	711833	18876	3.23%
2025-07-02	2.54	2.60	0.06	2.36%	2.52	2.64	785717	20324	3.57%
2025-07-01	2.52	2.54	0.02	0.79%	2.50	2.54	250710	6321	1.14%
2025-06-30	2.54	2.52	-0.01	-0.40%	2.50	2.55	271177	6817	1.23%
2025-06-27	2.47	2.53	0.06	2.43%	2.47	2.54	501257	12624	2.28%
2025-06-26	2.49	2.47	-0.01	-0.40%	2.46	2.50	241277	5985	1.10%
2025-06-25	2.47	2.48	0.02	0.81%	2.44	2.48	232615	5724	1.06%
2025-06-24	2.43	2.46	0.03	1.23%	2.42	2.47	201504	4939	0.92%
2025-06-23	2.39	2.43	0.03	1.25%	2.38	2.43	156623	3782	0.71%
2025-06-20	2.40	2.40	0.00	0.00%	2.39	2.42	194646	4674	0.88%
2025-06-19	2.44	2.40	-0.06	-2.44%	2.39	2.45	291598	7042	1.32%
2025-06-18	2.48	2.46	-0.02	-0.81%	2.44	2.49	226867	5568	1.03%
2025-06-17	2.49	2.48	-0.01	-0.40%	2.47	2.50	183018	4539	0.83%
2025-06-16	2.49	2.49	-0.01	-0.40%	2.48	2.51	226006	5629	1.03%
2025-06-13	2.54	2.50	-0.05	-1.96%	2.50	2.58	273731	6895	1.24%
2025-06-12	2.55	2.55	0.00	0.00%	2.52	2.56	250440	6351	1.14%
2025-06-11	2.49	2.55	0.06	2.41%	2.48	2.57	558789	14199	2.54%
2025-06-10	2.52	2.49	-0.03	-1.19%	2.46	2.53	276283	6882	1.26%
2025-06-09	2.53	2.52	-0.01	-0.40%	2.49	2.53	270094	6785	1.23%