吉林敖东（000623）历史行情

以下为吉林敖东近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	17.210	17.020	17.250	16.930	-0.210	-1.219%	840.03万	1.43亿	0.705%
2026-10-19	17.020	17.230	17.280	17.010	0.130	0.760%	7.37万	0.00亿	0.000%
2026-10-16	17.220	17.100	17.380	17.000	-0.050	-0.292%	10.80万	0.00亿	0.000%
2026-10-15	17.300	17.150	17.390	17.030	-0.300	-1.719%	9.68万	0.00亿	0.000%
2026-10-14	17.400	17.450	17.560	17.320	0.050	0.287%	7.62万	0.00亿	0.000%
2026-10-13	17.400	17.400	17.500	17.240	-0.100	-0.571%	6.84万	0.00亿	0.000%
2026-10-12	17.550	17.500	17.610	17.420	-0.030	-0.171%	6.98万	0.00亿	0.000%
2026-10-09	17.260	17.530	17.590	17.250	0.270	1.564%	10.09万	0.00亿	0.000%
2026-10-08	17.420	17.260	17.480	17.200	-0.150	-0.862%	7.32万	0.00亿	0.000%
2026-10-07	17.270	17.410	17.430	17.220	0.210	1.221%	606.20万	1.05亿	0.509%
2026-10-06	17.270	17.410	17.430	17.220	0.210	1.221%	606.20万	1.05亿	0.509%
2026-10-05	17.270	17.410	17.430	17.220	0.210	1.221%	606.20万	1.05亿	0.509%
2026-10-02	17.270	17.410	17.430	17.220	0.210	1.221%	606.20万	1.05亿	0.509%
2026-10-01	17.270	17.410	17.430	17.220	0.210	1.221%	606.20万	1.05亿	0.509%
2026-09-30	17.270	17.410	17.430	17.220	0.210	1.221%	6.06万	0.00亿	0.000%
2026-09-29	17.180	17.200	17.270	17.130	0.000	0.000%	5.81万	0.00亿	0.000%
2026-09-28	17.450	17.200	17.490	17.100	-0.280	-1.602%	7.89万	0.00亿	0.000%
2026-09-27	17.690	17.480	17.760	17.430	-0.250	-1.410%	568.10万	1.00亿	0.477%
2026-09-24	17.690	17.480	17.760	17.430	-0.250	-1.410%	5.68万	0.00亿	0.000%
2026-09-23	17.710	17.730	17.860	17.710	-0.040	-0.225%	4.05万	0.00亿	0.000%
2026-09-22	17.760	17.770	17.910	17.740	0.020	0.113%	7.79万	0.00亿	0.000%
2026-09-21	17.550	17.750	17.780	17.530	0.190	1.082%	8.74万	0.00亿	0.000%
2026-09-18	17.400	17.560	17.590	17.360	0.250	1.444%	7.90万	0.00亿	0.000%
2026-09-17	17.400	17.310	17.500	17.290	-0.150	-0.859%	5.91万	0.00亿	0.000%
2026-09-16	17.380	17.460	17.520	17.210	0.060	0.345%	7.38万	0.00亿	0.000%
2026-09-15	17.570	17.400	17.610	17.360	-0.180	-1.024%	7.28万	0.00亿	0.000%
2026-09-14	17.560	17.580	17.680	17.480	-0.070	-0.397%	6.42万	0.00亿	0.000%
2026-09-11	18.150	17.650	18.150	17.470	-0.550	-3.022%	16.91万	0.00亿	0.000%
2026-09-10	18.180	18.200	18.250	18.080	-0.020	-0.110%	7.58万	0.00亿	0.000%
2026-09-09	18.260	18.220	18.310	18.130	-0.070	-0.383%	7.53万	0.00亿	0.000%
2026-09-08	18.220	18.290	18.340	18.180	0.120	0.660%	7.32万	0.00亿	0.000%
2026-09-07	18.500	18.170	18.550	18.170	-0.320	-1.731%	13.50万	0.00亿	0.000%
2026-09-04	18.440	18.490	18.680	18.420	0.050	0.271%	13.48万	0.00亿	0.000%
2026-09-03	18.320	18.440	18.610	18.230	0.210	1.152%	12.92万	0.00亿	0.000%
2026-09-02	18.600	18.230	18.660	18.230	-0.480	-2.565%	12.90万	0.00亿	0.000%
2026-09-01	18.550	18.710	18.780	18.480	0.190	1.026%	15.88万	0.00亿	0.000%
2026-08-31	18.590	18.520	18.810	18.370	-0.100	-0.537%	14.66万	0.00亿	0.000%
2026-08-28	18.670	18.620	18.670	18.440	-0.060	-0.321%	11.01万	0.00亿	0.000%
2026-08-27	18.420	18.680	18.700	18.290	0.210	1.137%	16.76万	0.00亿	0.000%
2026-08-26	18.030	18.470	18.560	18.030	0.410	2.270%	19.33万	0.00亿	0.000%
2026-08-25	17.920	18.060	18.060	17.920	0.080	0.445%	7.79万	0.00亿	0.000%
2026-08-24	17.990	17.980	18.090	17.820	0.010	0.056%	9.86万	0.00亿	0.000%
2026-08-21	18.130	17.970	18.140	17.830	-0.190	-1.046%	10.79万	0.00亿	0.000%
2026-08-20	17.900	18.160	18.250	17.880	0.380	2.137%	15.55万	0.00亿	0.000%
2026-08-19	17.910	17.780	18.070	17.750	-0.200	-1.112%	9.93万	0.00亿	0.000%
2026-08-18	18.120	17.980	18.230	17.900	-0.180	-0.991%	9.38万	0.00亿	0.000%
2026-08-17	17.970	18.160	18.170	17.790	0.190	1.057%	11.12万	0.00亿	0.000%
2026-08-14	18.170	17.970	18.230	17.930	-0.230	-1.264%	12.73万	0.00亿	0.000%
2026-08-13	18.100	18.200	18.380	18.020	0.100	0.552%	15.62万	0.00亿	0.000%
2026-08-12	18.030	18.100	18.180	17.910	0.020	0.111%	8.79万	0.00亿	0.000%
2026-08-11	18.280	18.080	18.420	18.070	-0.200	-1.094%	13.01万	0.00亿	0.000%
2026-08-10	18.190	18.280	18.540	18.180	0.150	0.827%	15.00万	0.00亿	0.000%
2026-08-07	18.070	18.130	18.160	17.910	0.050	0.277%	12.80万	0.00亿	0.000%
2026-08-06	18.280	18.080	18.340	17.970	-0.220	-1.202%	13.69万	0.00亿	0.000%
2026-08-05	18.290	18.300	18.410	18.130	0.010	0.055%	12.46万	0.00亿	0.000%
2026-08-04	18.390	18.290	18.410	18.250	-0.040	-0.218%	10.33万	0.00亿	0.000%
2026-08-03	18.200	18.330	18.390	18.140	-0.040	-0.218%	10.61万	0.00亿	0.000%
2026-07-31	18.340	18.370	18.450	18.230	0.070	0.383%	14.19万	0.00亿	0.000%
2026-07-30	18.120	18.300	18.380	17.980	0.060	0.329%	13.58万	0.00亿	0.000%
2026-07-29	17.780	18.240	18.330	17.780	0.440	2.472%	16.17万	0.00亿	0.000%
2026-07-28	17.940	17.800	17.980	17.700	-0.230	-1.276%	9.69万	0.00亿	0.000%
2026-07-27	17.690	18.030	18.080	17.610	0.360	2.037%	11.55万	0.00亿	0.000%
2026-07-24	18.140	17.670	18.220	17.650	-0.640	-3.495%	14.74万	0.00亿	0.000%
2026-07-23	18.050	18.310	18.400	18.030	0.000	0.000%	13.49万	0.00亿	0.000%
2026-07-22	18.360	18.310	18.550	18.150	-0.160	-0.866%	16.96万	0.00亿	0.000%
2026-07-21	18.460	18.470	18.760	18.200	-0.090	-0.485%	22.33万	0.00亿	0.000%
2026-07-20	18.100	18.560	18.680	18.100	0.500	2.769%	24.79万	0.00亿	0.000%
2026-07-17	18.560	18.060	18.790	17.970	-0.560	-3.008%	21.59万	0.00亿	0.000%
2026-07-16	18.480	18.620	18.770	18.330	-0.040	-0.214%	20.51万	0.00亿	0.000%
2026-07-15	18.080	18.660	18.680	18.080	0.770	4.304%	27.75万	0.00亿	0.000%
2026-07-14	17.540	17.890	17.900	17.270	0.390	2.229%	15.63万	0.00亿	0.000%
2026-07-13	17.640	17.500	17.860	17.460	-0.140	-0.794%	12.86万	0.00亿	0.000%
2026-07-10	17.760	17.640	17.870	17.320	-0.190	-1.066%	14.01万	0.00亿	0.000%
2026-07-09	17.720	17.830	17.930	17.500	0.130	0.734%	12.36万	0.00亿	0.000%
2026-07-08	17.820	17.700	18.020	17.640	-0.066	-0.371%	10.42万	0.00亿	0.000%
2026-07-07	18.366	17.766	18.406	17.726	-0.700	-3.791%	13.18万	0.00亿	0.000%
2026-07-06	18.426	18.466	18.586	18.296	0.280	1.540%	18.04万	0.00亿	0.000%
2026-07-03	18.216	18.186	18.306	18.026	0.090	0.497%	11.04万	0.00亿	0.000%
2026-07-02	18.426	18.096	18.426	18.056	-0.320	-1.738%	17.75万	0.00亿	0.000%
2026-07-01	17.446	18.416	18.546	17.356	0.980	5.621%	28.43万	0.00亿	0.000%
2026-06-30	17.706	17.436	17.906	17.276	-0.370	-2.078%	16.45万	0.00亿	0.000%
2026-06-29	17.306	17.806	17.906	17.196	0.560	3.247%	15.54万	0.00亿	0.000%
2026-06-26	17.946	17.246	18.156	17.226	-0.810	-4.486%	16.26万	0.00亿	0.000%
2026-06-25	17.756	18.056	18.336	17.566	0.270	1.518%	19.99万	0.00亿	0.000%
2026-06-24	18.006	17.786	18.376	17.766	-0.220	-1.222%	15.65万	0.00亿	0.000%
2026-06-23	17.996	18.006	18.496	17.936	-0.090	-0.497%	26.47万	0.00亿	0.000%
2026-06-22	16.786	18.096	18.146	16.786	1.240	7.356%	26.48万	0.00亿	0.000%
2026-06-18	17.336	16.856	17.406	16.836	-0.500	-2.881%	9.33万	0.00亿	0.000%
2026-06-17	17.556	17.356	17.636	17.306	-0.230	-1.308%	7.42万	0.00亿	0.000%
2026-06-16	17.406	17.586	17.676	17.256	0.110	0.629%	12.40万	0.00亿	0.000%
2026-06-15	17.196	17.476	17.806	17.026	0.380	2.223%	17.89万	0.00亿	0.000%
2026-06-12	16.496	17.096	17.196	16.436	0.670	4.079%	16.83万	0.00亿	0.000%
2026-06-11	16.486	16.426	16.776	16.316	-0.160	-0.965%	8.10万	0.00亿	0.000%
2026-06-10	16.236	16.586	16.636	16.186	0.270	1.655%	9.98万	0.00亿	0.000%
2026-06-09	16.226	16.316	16.366	16.066	0.090	0.555%	10.00万	0.00亿	0.000%
2026-06-08	16.506	16.226	16.666	16.116	-0.450	-2.698%	12.88万	0.00亿	0.000%
2026-06-05	16.746	16.676	16.966	16.606	-0.010	-0.060%	10.53万	0.00亿	0.000%
2026-06-04	16.906	16.686	17.056	16.586	-0.270	-1.592%	10.43万	0.00亿	0.000%
2026-06-03	17.026	16.956	17.156	16.796	-0.080	-0.470%	10.43万	0.00亿	0.000%
2026-06-02	17.026	17.036	17.156	16.896	-0.050	-0.293%	9.61万	0.00亿	0.000%
2026-06-01	16.926	17.086	17.146	16.816	0.130	0.767%	11.26万	0.00亿	0.000%
2026-05-29	16.796	16.956	17.176	16.766	0.240	1.436%	11.78万	0.00亿	0.000%
2026-05-28	17.056	16.716	17.056	16.656	-0.290	-1.705%	10.29万	0.00亿	0.000%
2026-05-27	17.236	17.006	17.466	16.896	-0.280	-1.620%	10.49万	0.00亿	0.000%
2026-05-26	17.136	17.286	17.496	17.096	0.130	0.758%	11.90万	0.00亿	0.000%
2026-05-25	17.216	17.156	17.286	16.996	0.030	0.175%	7.91万	0.00亿	0.000%
2026-05-22	17.336	17.126	17.416	17.036	-0.100	-0.581%	11.87万	0.00亿	0.000%
2026-05-21	17.416	17.226	17.976	17.216	-0.140	-0.806%	15.98万	0.00亿	0.000%
2026-05-20	17.526	17.366	17.526	17.276	-0.200	-1.139%	8.02万	0.00亿	0.000%
2026-05-19	17.456	17.566	17.616	17.306	0.090	0.515%	8.70万	0.00亿	0.000%
2026-05-18	17.756	17.476	17.856	17.386	-0.330	-1.853%	11.77万	0.00亿	0.000%
2026-05-15	18.146	17.806	18.226	17.686	-0.350	-1.928%	13.77万	0.00亿	0.000%
2026-05-14	18.406	18.156	18.556	18.156	-0.240	-1.305%	11.61万	0.00亿	0.000%
2026-05-13	18.626	18.396	18.716	18.306	-0.190	-1.022%	13.04万	0.00亿	0.000%
2026-05-12	18.556	18.586	18.776	18.526	-0.030	-0.161%	13.97万	0.00亿	0.000%
2026-05-11	18.316	18.616	18.716	18.056	0.120	0.649%	16.42万	0.00亿	0.000%
2026-05-08	18.566	18.496	18.666	18.436	-0.120	-0.645%	11.27万	0.00亿	0.000%
2026-05-07	18.766	18.616	18.866	18.536	-0.090	-0.481%	11.42万	0.00亿	0.000%
2026-05-06	18.556	18.706	18.856	18.536	0.130	0.700%	15.62万	0.00亿	0.000%
2026-04-30	18.636	18.576	18.906	18.496	0.200	1.088%	23.43万	0.00亿	0.000%
2026-04-29	18.116	18.376	18.386	18.116	0.130	0.712%	15.70万	0.00亿	0.000%
2026-04-28	18.216	18.246	18.416	17.976	0.750	4.287%	25.62万	0.00亿	0.000%
2026-04-27	17.496	17.496	17.696	17.446	0.040	0.229%	7.44万	0.00亿	0.000%
2026-04-24	17.616	17.456	17.676	17.316	-0.170	-0.964%	7.48万	0.00亿	0.000%
2026-04-23	17.766	17.626	17.876	17.616	-0.210	-1.177%	8.66万	0.00亿	0.000%
2026-04-22	17.526	17.836	17.936	17.476	0.000	0.000%	11.29万	0.00亿	0.000%
2026-04-21	17.626	17.506	17.686	17.436	-0.140	-0.793%	9.32万	0.00亿	0.000%
2026-04-20	17.856	17.646	17.856	17.526	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-17	18.056	17.916	18.056	17.836	0.000	0.000%	8.64万	0.00亿	0.000%
2026-04-16	18.090	18.100	18.200	18.020	0.060	0.330%	8.66万	1.59亿	0.730%
2026-04-15	18.106	18.036	18.166	18.026	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-14	18.066	18.036	18.156	17.826	0.090	0.502%	8.03万	0.00亿	0.000%
2026-04-13	17.816	17.946	18.096	17.796	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-10	17.706	17.946	18.296	17.696	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-09	17.656	17.476	17.706	17.446	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-08	17.496	17.776	17.816	17.496	0.000	0.000%	11.51万	0.00亿	0.000%
2026-04-07	17.226	17.236	17.296	17.046	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-03	17.426	17.146	17.466	17.126	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-02	17.646	17.416	17.646	17.326	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-01	17.546	17.656	17.716	17.436	0.000	0.000%	9.58万	0.00亿	0.000%