三雄极光（300625）历史行情

以下为三雄极光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
2026-10-08	10.000	9.950	10.180	9.850	-0.050	-0.500%	229.37万	0.23亿	1.416%
2026-10-07	10.190	10.000	10.310	9.960	-0.140	-1.381%	169.44万	0.17亿	1.046%
2026-10-06	10.190	10.000	10.310	9.960	-0.140	-1.381%	169.44万	0.17亿	1.046%
2026-10-05	10.190	10.000	10.310	9.960	-0.140	-1.381%	169.44万	0.17亿	1.046%
2026-10-02	10.190	10.000	10.310	9.960	-0.140	-1.381%	169.44万	0.17亿	1.046%
2026-10-01	10.190	10.000	10.310	9.960	-0.140	-1.381%	169.44万	0.17亿	1.046%
2026-09-30	10.190	10.000	10.310	9.960	-0.140	-1.381%	1.69万	0.00亿	0.000%
2026-09-29	9.940	10.140	10.230	9.910	0.200	2.012%	1.74万	0.00亿	0.000%
2026-09-28	10.020	9.940	10.130	9.850	-0.080	-0.798%	2.07万	0.00亿	0.000%
2026-09-27	9.990	10.020	10.090	9.980	0.030	0.300%	148.37万	0.15亿	0.916%
2026-09-24	9.990	10.020	10.090	9.980	0.030	0.300%	1.48万	0.00亿	0.000%
2026-09-23	10.040	9.990	10.170	9.960	-0.130	-1.285%	1.67万	0.00亿	0.000%
2026-09-22	10.180	10.120	10.310	10.000	0.040	0.397%	2.45万	0.00亿	0.000%
2026-09-21	9.790	10.080	10.150	9.790	0.330	3.385%	3.05万	0.00亿	0.000%
2026-09-18	9.640	9.750	9.920	9.530	0.180	1.881%	2.66万	0.00亿	0.000%
2026-09-17	9.600	9.570	9.640	9.390	0.010	0.105%	2.57万	0.00亿	0.000%
2026-09-16	9.290	9.560	9.610	9.050	0.270	2.906%	3.27万	0.00亿	0.000%
2026-09-15	9.520	9.290	9.870	9.250	-0.330	-3.430%	4.17万	0.00亿	0.000%
2026-09-14	9.410	9.620	10.140	9.350	0.250	2.668%	4.23万	0.00亿	0.000%
2026-09-11	9.520	9.370	9.670	9.220	-0.250	-2.599%	2.14万	0.00亿	0.000%
2026-09-10	9.750	9.620	9.830	9.600	-0.190	-1.937%	1.64万	0.00亿	0.000%
2026-09-09	9.810	9.810	9.890	9.740	-0.080	-0.809%	1.40万	0.00亿	0.000%
2026-09-08	9.760	9.890	9.900	9.690	0.130	1.332%	1.43万	0.00亿	0.000%
2026-09-07	9.690	9.760	9.770	9.600	0.120	1.245%	1.53万	0.00亿	0.000%
2026-09-04	9.770	9.640	9.840	9.630	-0.030	-0.310%	1.56万	0.00亿	0.000%
2026-09-03	9.860	9.670	9.980	9.620	-0.140	-1.427%	1.55万	0.00亿	0.000%
2026-09-02	9.870	9.810	9.900	9.650	-0.020	-0.203%	1.55万	0.00亿	0.000%
2026-09-01	9.800	9.830	9.990	9.800	-0.050	-0.506%	1.76万	0.00亿	0.000%
2026-08-31	9.660	9.880	9.900	9.660	0.220	2.277%	1.88万	0.00亿	0.000%
2026-08-28	9.580	9.660	9.720	9.540	0.040	0.416%	1.30万	0.00亿	0.000%
2026-08-27	9.690	9.620	9.710	9.550	-0.080	-0.825%	1.29万	0.00亿	0.000%
2026-08-26	9.760	9.700	9.920	9.620	-0.060	-0.615%	1.65万	0.00亿	0.000%
2026-08-25	9.350	9.760	9.780	9.330	0.260	2.737%	2.21万	0.00亿	0.000%
2026-08-24	9.710	9.500	9.760	9.410	-0.290	-2.962%	2.25万	0.00亿	0.000%
2026-08-21	9.630	9.790	9.830	9.560	0.090	0.928%	1.81万	0.00亿	0.000%
2026-08-20	9.590	9.700	9.750	9.460	0.240	2.537%	1.55万	0.00亿	0.000%
2026-08-19	9.640	9.460	9.640	9.340	-0.260	-2.675%	1.85万	0.00亿	0.000%
2026-08-18	9.700	9.720	9.760	9.590	0.000	0.000%	1.66万	0.00亿	0.000%
2026-08-17	9.590	9.720	9.760	9.520	0.140	1.461%	1.25万	0.00亿	0.000%
2026-08-14	9.600	9.580	9.670	9.490	-0.010	-0.104%	1.10万	0.00亿	0.000%
2026-08-13	9.710	9.590	9.740	9.540	-0.060	-0.622%	1.46万	0.00亿	0.000%
2026-08-12	9.620	9.650	9.690	9.540	0.060	0.626%	1.25万	0.00亿	0.000%
2026-08-11	9.780	9.590	9.780	9.420	-0.030	-0.312%	1.55万	0.00亿	0.000%
2026-08-10	9.300	9.620	9.640	9.260	0.290	3.108%	2.60万	0.00亿	0.000%
2026-08-07	9.390	9.330	9.490	9.180	-0.050	-0.533%	2.23万	0.00亿	0.000%
2026-08-06	9.330	9.380	9.380	9.220	0.100	1.078%	1.83万	0.00亿	0.000%
2026-08-05	9.360	9.280	9.380	9.150	-0.040	-0.429%	1.59万	0.00亿	0.000%
2026-08-04	9.350	9.320	9.370	9.260	0.020	0.215%	1.28万	0.00亿	0.000%
2026-08-03	9.090	9.300	9.350	9.090	0.160	1.751%	1.83万	0.00亿	0.000%
2026-07-31	8.920	9.140	9.150	8.920	0.230	2.581%	1.49万	0.00亿	0.000%
2026-07-30	8.990	8.910	9.160	8.890	-0.080	-0.890%	1.74万	0.00亿	0.000%
2026-07-29	8.650	8.990	9.050	8.630	0.310	3.571%	1.91万	0.00亿	0.000%
2026-07-28	8.650	8.680	8.870	8.640	0.030	0.347%	1.21万	0.00亿	0.000%
2026-07-27	8.450	8.650	8.750	8.350	0.240	2.854%	1.89万	0.00亿	0.000%
2026-07-24	8.570	8.410	8.630	8.320	-0.160	-1.867%	1.57万	0.00亿	0.000%
2026-07-23	8.280	8.570	8.580	8.280	0.240	2.881%	1.78万	0.00亿	0.000%
2026-07-22	8.380	8.330	8.550	8.250	-0.160	-1.885%	1.78万	0.00亿	0.000%
2026-07-21	8.690	8.490	8.740	8.240	-0.210	-2.414%	2.79万	0.00亿	0.000%
2026-07-20	8.850	8.700	9.170	8.610	-0.250	-2.793%	3.26万	0.00亿	0.000%
2026-07-17	9.260	8.950	9.390	8.900	-0.310	-3.348%	2.11万	0.00亿	0.000%
2026-07-16	9.010	9.260	9.330	8.980	0.180	1.982%	2.05万	0.00亿	0.000%
2026-07-15	9.070	9.080	9.130	8.880	0.110	1.226%	1.39万	0.00亿	0.000%
2026-07-14	8.750	8.970	9.000	8.670	0.230	2.632%	1.57万	0.00亿	0.000%
2026-07-13	9.080	8.740	9.100	8.720	-0.340	-3.744%	1.94万	0.00亿	0.000%
2026-07-10	8.910	9.080	9.230	8.720	0.170	1.908%	2.10万	0.00亿	0.000%
2026-07-09	8.880	8.910	9.040	8.670	0.020	0.225%	1.98万	0.00亿	0.000%
2026-07-08	9.180	8.890	9.180	8.800	-0.050	-0.559%	1.78万	0.00亿	0.000%
2026-07-07	9.220	8.940	9.230	8.910	-0.280	-3.037%	1.58万	0.00亿	0.000%
2026-07-06	9.270	9.220	9.470	9.190	-0.110	-1.179%	1.90万	0.00亿	0.000%
2026-07-03	9.130	9.330	9.410	9.110	0.180	1.967%	2.19万	0.00亿	0.000%
2026-07-02	9.250	9.150	9.440	9.140	-0.090	-0.974%	2.54万	0.00亿	0.000%
2026-07-01	9.090	9.240	9.420	9.000	0.160	1.762%	2.62万	0.00亿	0.000%
2026-06-30	8.980	9.080	9.190	8.910	0.040	0.442%	2.55万	0.00亿	0.000%
2026-06-29	9.270	9.040	9.280	8.880	-0.220	-2.376%	3.57万	0.00亿	0.000%
2026-06-26	9.240	9.260	9.440	9.080	-0.110	-1.174%	2.35万	0.00亿	0.000%
2026-06-25	9.500	9.370	9.500	9.300	-0.110	-1.160%	2.16万	0.00亿	0.000%
2026-06-24	9.880	9.480	9.880	9.410	-0.410	-4.146%	2.40万	0.00亿	0.000%
2026-06-23	9.600	9.890	10.050	9.520	0.220	2.275%	3.02万	0.00亿	0.000%
2026-06-22	9.520	9.670	9.750	9.220	0.070	0.729%	3.32万	0.00亿	0.000%
2026-06-18	9.650	9.600	9.760	9.480	-0.110	-1.133%	2.19万	0.00亿	0.000%
2026-06-17	9.990	9.710	9.990	9.640	-0.280	-2.803%	2.54万	0.00亿	0.000%
2026-06-16	9.880	9.990	10.030	9.740	0.070	0.706%	2.27万	0.00亿	0.000%
2026-06-15	10.030	9.920	10.250	9.850	-0.040	-0.402%	2.62万	0.00亿	0.000%
2026-06-12	10.090	9.960	10.130	9.800	-0.040	-0.400%	2.86万	0.00亿	0.000%
2026-06-11	10.080	10.000	10.180	9.890	-0.160	-1.575%	2.21万	0.00亿	0.000%
2026-06-10	10.190	10.160	10.230	9.880	-0.050	-0.490%	3.18万	0.00亿	0.000%
2026-06-09	10.280	10.210	10.450	10.070	0.050	0.492%	3.24万	0.00亿	0.000%
2026-06-08	10.400	10.160	10.660	9.970	-0.360	-3.422%	3.81万	0.00亿	0.000%
2026-06-05	10.100	10.520	10.700	9.900	0.470	4.677%	4.03万	0.00亿	0.000%
2026-06-04	10.430	10.050	10.560	9.930	-0.500	-4.739%	3.74万	0.00亿	0.000%
2026-06-03	10.850	10.550	10.880	10.470	-0.330	-3.033%	3.20万	0.00亿	0.000%
2026-06-02	11.190	10.880	11.270	10.760	-0.320	-2.857%	2.28万	0.00亿	0.000%
2026-06-01	10.770	11.200	11.270	10.720	0.330	3.036%	2.67万	0.00亿	0.000%
2026-05-29	11.440	10.870	11.500	10.780	-0.600	-5.231%	3.13万	0.00亿	0.000%
2026-05-28	11.650	11.470	11.680	11.110	-0.210	-1.798%	3.80万	0.00亿	0.000%
2026-05-27	12.010	11.680	12.140	11.540	-0.380	-3.151%	3.47万	0.00亿	0.000%
2026-05-26	12.130	12.060	12.260	11.860	-0.190	-1.551%	4.19万	0.00亿	0.000%
2026-05-25	11.850	12.250	12.350	11.830	0.400	3.376%	4.35万	0.00亿	0.000%
2026-05-22	11.730	11.850	12.000	11.470	0.200	1.717%	3.24万	0.00亿	0.000%
2026-05-21	11.820	11.650	12.290	11.610	-0.140	-1.187%	4.58万	0.00亿	0.000%
2026-05-20	11.830	11.790	11.870	11.580	-0.120	-1.008%	2.30万	0.00亿	0.000%
2026-05-19	11.860	11.910	11.940	11.690	0.110	0.932%	2.64万	0.00亿	0.000%
2026-05-18	11.580	11.800	12.050	11.400	0.280	2.431%	4.13万	0.00亿	0.000%
2026-05-15	11.960	11.520	11.990	11.270	-0.450	-3.759%	4.05万	0.00亿	0.000%
2026-05-14	11.750	11.970	12.180	11.690	0.270	2.308%	4.64万	0.00亿	0.000%
2026-05-13	11.710	11.700	11.780	11.620	-0.010	-0.085%	1.73万	0.00亿	0.000%
2026-05-12	11.820	11.710	11.930	11.700	-0.160	-1.348%	2.27万	0.00亿	0.000%
2026-05-11	11.930	11.870	11.950	11.770	-0.010	-0.084%	2.35万	0.00亿	0.000%
2026-05-08	11.810	11.880	11.900	11.730	0.060	0.508%	1.93万	0.00亿	0.000%
2026-05-07	11.680	11.820	11.930	11.640	0.180	1.546%	3.23万	0.00亿	0.000%
2026-05-06	11.700	11.640	11.780	11.540	0.030	0.258%	2.64万	0.00亿	0.000%
2026-04-30	11.630	11.610	11.720	11.460	-0.020	-0.172%	2.44万	0.00亿	0.000%
2026-04-29	11.300	11.630	11.750	11.300	0.160	1.395%	2.67万	0.00亿	0.000%
2026-04-28	11.280	11.470	11.620	11.270	0.120	1.057%	3.75万	0.00亿	0.000%
2026-04-27	11.470	11.350	11.520	10.900	-0.170	-1.476%	3.91万	0.00亿	0.000%
2026-04-24	11.520	11.520	11.570	11.300	0.090	0.787%	2.15万	0.00亿	0.000%
2026-04-23	11.620	11.430	11.670	11.400	-0.170	-1.466%	1.74万	0.00亿	0.000%
2026-04-22	11.690	11.600	11.690	11.540	-0.050	-0.429%	1.33万	0.00亿	0.000%
2026-04-21	11.710	11.650	11.730	11.560	0.030	0.258%	1.63万	0.00亿	0.000%
2026-04-20	11.580	11.620	11.680	11.410	0.080	0.693%	1.72万	0.00亿	0.000%
2026-04-17	11.570	11.540	11.600	11.430	-0.030	-0.259%	1.86万	0.00亿	0.000%
2026-04-16	11.360	11.570	11.590	11.290	0.210	1.849%	1.75万	0.00亿	0.000%
2026-04-15	11.470	11.360	11.490	11.360	-0.020	-0.176%	1.74万	0.00亿	0.000%
2026-04-14	11.480	11.380	11.480	11.220	0.040	0.353%	1.49万	0.00亿	0.000%
2026-04-13	11.460	11.340	11.460	11.230	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-10	11.370	11.410	11.550	11.310	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-09	11.400	11.320	11.540	11.270	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-08	11.180	11.500	11.520	11.060	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-07	10.740	10.980	11.050	10.660	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-03	11.140	10.720	11.200	10.670	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	11.290	11.140	11.330	11.000	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-01	11.250	11.300	11.340	11.150	0.000	0.000%	3.00万	0.00亿	0.000%