峨眉山Ａ（000888）历史行情

以下为峨眉山Ａ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
2026-10-12	9.070	9.030	9.090	8.960	-0.040	-0.441%	493.66万	0.45亿	0.937%
2026-10-09	8.970	9.070	9.080	8.900	0.140	1.568%	6.61万	0.00亿	0.000%
2026-10-08	9.010	8.930	9.050	8.880	-0.130	-1.435%	6.73万	0.00亿	0.000%
2026-10-07	9.090	9.060	9.110	9.010	-0.020	-0.220%	738.42万	0.67亿	1.401%
2026-10-06	9.090	9.060	9.110	9.010	-0.020	-0.220%	738.42万	0.67亿	1.401%
2026-10-05	9.090	9.060	9.110	9.010	-0.020	-0.220%	738.42万	0.67亿	1.401%
2026-10-02	9.090	9.060	9.110	9.010	-0.020	-0.220%	738.42万	0.67亿	1.401%
2026-10-01	9.090	9.060	9.110	9.010	-0.020	-0.220%	738.42万	0.67亿	1.401%
2026-09-30	9.090	9.060	9.110	9.010	-0.020	-0.220%	7.38万	0.00亿	0.000%
2026-09-29	9.130	9.080	9.180	9.070	-0.060	-0.656%	4.55万	0.00亿	0.000%
2026-09-28	9.230	9.140	9.400	9.080	-0.080	-0.868%	5.38万	0.00亿	0.000%
2026-09-27	9.320	9.220	9.360	9.210	-0.120	-1.285%	497.35万	0.46亿	0.944%
2026-09-24	9.320	9.220	9.360	9.210	-0.120	-1.285%	4.97万	0.00亿	0.000%
2026-09-23	9.400	9.340	9.450	9.320	-0.060	-0.638%	6.00万	0.00亿	0.000%
2026-09-22	9.500	9.400	9.520	9.350	-0.140	-1.468%	8.47万	0.00亿	0.000%
2026-09-21	9.340	9.540	9.560	9.250	0.180	1.923%	9.47万	0.00亿	0.000%
2026-09-18	9.200	9.360	9.480	9.170	0.130	1.408%	10.09万	0.00亿	0.000%
2026-09-17	9.210	9.230	9.280	9.120	0.040	0.435%	9.07万	0.00亿	0.000%
2026-09-16	9.210	9.190	9.300	9.110	-0.010	-0.109%	8.50万	0.00亿	0.000%
2026-09-15	9.750	9.200	9.750	9.200	-0.560	-5.738%	15.97万	0.00亿	0.000%
2026-09-14	9.880	9.760	10.140	9.700	-0.200	-2.008%	13.58万	0.00亿	0.000%
2026-09-11	10.240	9.960	10.290	9.840	-0.410	-3.954%	17.70万	0.00亿	0.000%
2026-09-10	10.570	10.370	10.730	10.340	-0.240	-2.262%	15.21万	0.00亿	0.000%
2026-09-09	10.630	10.610	10.630	10.360	-0.090	-0.841%	16.11万	0.00亿	0.000%
2026-09-08	10.570	10.700	10.740	10.520	0.140	1.326%	18.65万	0.00亿	0.000%
2026-09-07	10.320	10.560	10.580	10.260	0.260	2.524%	17.28万	0.00亿	0.000%
2026-09-04	10.320	10.300	10.460	10.180	0.050	0.488%	16.23万	0.00亿	0.000%
2026-09-03	10.510	10.250	10.750	10.220	-0.240	-2.288%	21.03万	0.00亿	0.000%
2026-09-02	10.320	10.490	10.560	10.230	0.120	1.157%	19.10万	0.00亿	0.000%
2026-09-01	10.280	10.370	10.500	10.280	0.050	0.484%	14.69万	0.00亿	0.000%
2026-08-31	10.350	10.320	10.450	10.240	0.000	0.000%	14.34万	0.00亿	0.000%
2026-08-28	9.960	10.320	10.340	9.920	0.380	3.823%	17.93万	0.00亿	0.000%
2026-08-27	10.040	9.940	10.060	9.930	-0.130	-1.291%	9.54万	0.00亿	0.000%
2026-08-26	9.920	10.070	10.140	9.920	0.100	1.003%	9.89万	0.00亿	0.000%
2026-08-25	9.780	9.970	10.040	9.780	0.190	1.943%	12.52万	0.00亿	0.000%
2026-08-24	9.740	9.780	9.930	9.730	0.010	0.102%	6.77万	0.00亿	0.000%
2026-08-21	9.810	9.770	9.870	9.640	-0.090	-0.913%	8.42万	0.00亿	0.000%
2026-08-20	9.560	9.860	9.880	9.560	0.330	3.463%	14.08万	0.00亿	0.000%
2026-08-19	9.680	9.530	9.740	9.530	-0.200	-2.055%	5.73万	0.00亿	0.000%
2026-08-18	9.680	9.730	9.740	9.670	0.020	0.206%	4.64万	0.00亿	0.000%
2026-08-17	9.780	9.710	9.800	9.590	-0.050	-0.512%	5.46万	0.00亿	0.000%
2026-08-14	9.730	9.760	9.890	9.630	0.020	0.205%	7.42万	0.00亿	0.000%
2026-08-13	9.800	9.740	9.880	9.730	-0.120	-1.217%	6.30万	0.00亿	0.000%
2026-08-12	9.840	9.860	9.940	9.760	0.030	0.305%	6.83万	0.00亿	0.000%
2026-08-11	9.820	9.830	9.930	9.760	-0.020	-0.203%	6.08万	0.00亿	0.000%
2026-08-10	9.600	9.850	9.870	9.600	0.210	2.178%	8.22万	0.00亿	0.000%
2026-08-07	9.660	9.640	9.700	9.490	-0.050	-0.516%	8.48万	0.00亿	0.000%
2026-08-06	9.700	9.690	9.770	9.580	-0.040	-0.411%	6.18万	0.00亿	0.000%
2026-08-05	9.760	9.730	9.820	9.640	-0.030	-0.307%	7.78万	0.00亿	0.000%
2026-08-04	9.890	9.760	9.940	9.730	-0.130	-1.314%	6.85万	0.00亿	0.000%
2026-08-03	9.780	9.890	9.960	9.760	0.080	0.815%	6.43万	0.00亿	0.000%
2026-07-31	9.550	9.810	9.820	9.540	0.170	1.763%	7.36万	0.00亿	0.000%
2026-07-30	9.600	9.640	9.920	9.580	0.030	0.312%	10.86万	0.00亿	0.000%
2026-07-29	9.480	9.610	9.670	9.470	0.090	0.945%	7.39万	0.00亿	0.000%
2026-07-28	9.280	9.520	9.540	9.260	0.190	2.036%	8.51万	0.00亿	0.000%
2026-07-27	9.110	9.330	9.400	9.110	0.180	1.967%	7.19万	0.00亿	0.000%
2026-07-24	9.420	9.150	9.500	9.130	-0.360	-3.785%	8.45万	0.00亿	0.000%
2026-07-23	9.440	9.510	9.510	9.280	0.070	0.742%	6.55万	0.00亿	0.000%
2026-07-22	9.400	9.440	9.480	9.280	0.010	0.106%	7.87万	0.00亿	0.000%
2026-07-21	9.420	9.430	9.540	9.360	-0.010	-0.106%	9.91万	0.00亿	0.000%
2026-07-20	9.530	9.440	9.640	9.310	-0.080	-0.840%	10.36万	0.00亿	0.000%
2026-07-17	9.700	9.520	9.880	9.480	-0.230	-2.359%	13.09万	0.00亿	0.000%
2026-07-16	9.550	9.750	9.940	9.450	0.110	1.141%	19.99万	0.00亿	0.000%
2026-07-15	9.100	9.640	9.840	9.050	0.500	5.470%	19.32万	0.00亿	0.000%
2026-07-14	8.920	9.140	9.170	8.890	0.200	2.237%	6.70万	0.00亿	0.000%
2026-07-13	9.070	8.940	9.110	8.930	-0.160	-1.758%	6.03万	0.00亿	0.000%
2026-07-10	8.930	9.100	9.180	8.760	0.210	2.362%	9.37万	0.00亿	0.000%
2026-07-09	9.010	8.890	9.070	8.810	-0.240	-2.629%	8.43万	0.00亿	0.000%
2026-07-08	9.230	9.130	9.370	9.060	0.050	0.551%	10.83万	0.00亿	0.000%
2026-07-07	9.320	9.080	9.320	9.040	-0.270	-2.888%	7.24万	0.00亿	0.000%
2026-07-06	9.170	9.350	9.370	9.130	0.180	1.963%	7.30万	0.00亿	0.000%
2026-07-03	9.090	9.170	9.230	9.040	0.160	1.776%	6.22万	0.00亿	0.000%
2026-07-02	8.930	9.010	9.130	8.920	0.080	0.896%	7.91万	0.00亿	0.000%
2026-07-01	8.770	8.930	8.990	8.710	0.140	1.593%	7.81万	0.00亿	0.000%
2026-06-30	8.830	8.790	8.850	8.690	-0.070	-0.790%	6.25万	0.00亿	0.000%
2026-06-29	8.760	8.860	8.970	8.500	0.030	0.340%	9.13万	0.00亿	0.000%
2026-06-26	9.010	8.830	9.020	8.780	-0.220	-2.431%	7.48万	0.00亿	0.000%
2026-06-25	9.070	9.050	9.130	8.900	-0.020	-0.221%	6.88万	0.00亿	0.000%
2026-06-24	9.330	9.070	9.370	9.020	-0.280	-2.995%	6.53万	0.00亿	0.000%
2026-06-23	9.210	9.350	9.470	9.160	0.100	1.081%	7.45万	0.00亿	0.000%
2026-06-22	9.220	9.250	9.280	8.930	-0.020	-0.216%	8.76万	0.00亿	0.000%
2026-06-18	9.370	9.270	9.370	9.160	-0.110	-1.173%	6.65万	0.00亿	0.000%
2026-06-17	9.700	9.380	9.740	9.330	-0.350	-3.597%	9.59万	0.00亿	0.000%
2026-06-16	9.750	9.730	9.760	9.630	-0.060	-0.613%	4.62万	0.00亿	0.000%
2026-06-15	9.740	9.790	9.900	9.650	0.110	1.136%	7.32万	0.00亿	0.000%
2026-06-12	9.470	9.680	9.700	9.380	0.270	2.869%	9.54万	0.00亿	0.000%
2026-06-11	9.600	9.410	9.610	9.360	-0.250	-2.588%	7.34万	0.00亿	0.000%
2026-06-10	9.450	9.660	9.750	9.400	0.170	1.791%	9.68万	0.00亿	0.000%
2026-06-09	9.630	9.490	9.680	9.440	-0.110	-1.146%	5.67万	0.00亿	0.000%
2026-06-08	9.750	9.600	9.940	9.510	-0.270	-2.736%	8.03万	0.00亿	0.000%
2026-06-05	9.800	9.870	10.010	9.780	0.050	0.509%	7.24万	0.00亿	0.000%
2026-06-04	10.010	9.820	10.080	9.720	-0.240	-2.386%	8.61万	0.00亿	0.000%
2026-06-03	10.160	10.060	10.180	9.990	-0.130	-1.276%	6.30万	0.00亿	0.000%
2026-06-02	10.420	10.190	10.460	10.120	-0.270	-2.581%	10.26万	0.00亿	0.000%
2026-06-01	10.250	10.460	10.470	10.090	0.240	2.348%	7.51万	0.00亿	0.000%
2026-05-29	10.090	10.220	10.380	10.060	0.130	1.288%	9.33万	0.00亿	0.000%
2026-05-28	10.130	10.090	10.220	9.870	-0.070	-0.689%	7.46万	0.00亿	0.000%
2026-05-27	10.260	10.160	10.390	10.100	-0.160	-1.550%	6.38万	0.00亿	0.000%
2026-05-26	10.210	10.320	10.330	10.180	0.090	0.880%	6.14万	0.00亿	0.000%
2026-05-25	10.150	10.230	10.320	10.060	-0.070	-0.680%	9.07万	0.00亿	0.000%
2026-05-22	10.600	10.300	10.610	10.290	-0.240	-2.277%	8.07万	0.00亿	0.000%
2026-05-21	10.660	10.540	10.820	10.510	-0.080	-0.753%	6.41万	0.00亿	0.000%
2026-05-20	10.770	10.620	10.770	10.600	-0.180	-1.667%	4.42万	0.00亿	0.000%
2026-05-19	10.630	10.800	10.860	10.620	0.180	1.695%	5.77万	0.00亿	0.000%
2026-05-18	10.800	10.620	10.810	10.560	-0.170	-1.576%	6.11万	0.00亿	0.000%
2026-05-15	10.900	10.790	10.900	10.780	-0.110	-1.009%	6.53万	0.00亿	0.000%
2026-05-14	11.120	10.900	11.130	10.870	-0.240	-2.154%	8.76万	0.00亿	0.000%
2026-05-13	11.090	11.140	11.160	10.970	0.060	0.542%	5.76万	0.00亿	0.000%
2026-05-12	11.250	11.080	11.260	11.050	-0.160	-1.423%	8.82万	0.00亿	0.000%
2026-05-11	11.340	11.240	11.340	11.230	-0.100	-0.882%	8.53万	0.00亿	0.000%
2026-05-08	11.300	11.340	11.370	11.240	0.020	0.177%	7.15万	0.00亿	0.000%
2026-05-07	11.320	11.320	11.400	11.250	0.010	0.088%	8.13万	0.00亿	0.000%
2026-05-06	11.650	11.310	11.690	11.230	-0.390	-3.333%	19.28万	0.00亿	0.000%
2026-04-30	11.740	11.700	11.760	11.600	-0.050	-0.426%	7.22万	0.00亿	0.000%
2026-04-29	11.580	11.750	11.770	11.530	0.180	1.556%	8.61万	0.00亿	0.000%
2026-04-28	11.850	11.570	11.850	11.550	-0.320	-2.691%	11.48万	0.00亿	0.000%
2026-04-27	12.010	11.890	12.040	11.730	-0.150	-1.246%	10.27万	0.00亿	0.000%
2026-04-24	12.100	12.040	12.100	11.980	-0.060	-0.496%	7.69万	0.00亿	0.000%
2026-04-23	12.220	12.100	12.300	12.060	-0.130	-1.063%	10.17万	0.00亿	0.000%
2026-04-22	12.200	12.230	12.300	12.130	-0.050	-0.407%	6.88万	0.00亿	0.000%
2026-04-21	12.420	12.280	12.560	12.190	-0.200	-1.603%	11.32万	0.00亿	0.000%
2026-04-20	12.350	12.480	12.510	12.200	0.110	0.889%	10.04万	0.00亿	0.000%
2026-04-17	12.490	12.370	12.520	12.280	-0.180	-1.434%	11.55万	0.00亿	0.000%
2026-04-16	12.290	12.550	12.600	12.220	0.220	1.784%	16.55万	0.00亿	0.000%
2026-04-15	12.140	12.330	12.450	12.060	0.260	2.154%	19.22万	0.00亿	0.000%
2026-04-14	12.250	12.070	12.280	11.960	-0.130	-1.066%	18.52万	0.00亿	0.000%
2026-04-13	12.260	12.200	12.330	12.150	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-10	12.340	12.400	12.600	12.300	0.000	0.000%	10.40万	0.00亿	0.000%
2026-04-09	12.560	12.280	12.620	12.230	0.000	0.000%	12.39万	0.00亿	0.000%
2026-04-08	12.650	12.720	13.150	12.650	0.000	0.000%	14.45万	0.00亿	0.000%
2026-04-07	12.120	12.310	12.330	12.010	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-03	12.570	12.100	12.600	12.060	0.000	0.000%	11.97万	0.00亿	0.000%
2026-04-02	12.910	12.570	12.940	12.490	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-01	12.750	12.940	13.000	12.580	0.000	0.000%	12.28万	0.00亿	0.000%