欧亚集团（600697）历史行情

以下为欧亚集团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
2026-10-13	11.040	11.750	11.970	10.780	0.600	5.381%	1,069.11万	1.23亿	6.881%
2026-10-12	11.460	11.150	11.550	11.050	-0.330	-2.875%	3.84万	0.00亿	0.000%
2026-10-09	11.310	11.480	11.490	11.050	0.220	1.954%	5.57万	0.00亿	0.000%
2026-10-08	11.430	11.260	11.490	11.180	-0.170	-1.487%	3.85万	0.00亿	0.000%
2026-10-07	11.360	11.430	11.460	11.200	0.070	0.616%	488.96万	0.55亿	3.147%
2026-10-06	11.360	11.430	11.460	11.200	0.070	0.616%	488.96万	0.55亿	3.147%
2026-10-05	11.360	11.430	11.460	11.200	0.070	0.616%	488.96万	0.55亿	3.147%
2026-10-02	11.360	11.430	11.460	11.200	0.070	0.616%	488.96万	0.55亿	3.147%
2026-10-01	11.360	11.430	11.460	11.200	0.070	0.616%	488.96万	0.55亿	3.147%
2026-09-30	11.360	11.430	11.460	11.200	0.070	0.616%	4.89万	0.00亿	0.000%
2026-09-29	11.260	11.360	11.440	11.130	0.080	0.709%	4.69万	0.00亿	0.000%
2026-09-28	11.360	11.280	11.490	11.160	-0.100	-0.879%	4.32万	0.00亿	0.000%
2026-09-27	11.390	11.380	11.510	11.240	0.020	0.176%	618.09万	0.70亿	3.978%
2026-09-24	11.390	11.380	11.510	11.240	0.020	0.176%	6.18万	0.00亿	0.000%
2026-09-23	11.620	11.360	11.640	11.280	-0.260	-2.238%	4.85万	0.00亿	0.000%
2026-09-22	11.820	11.620	11.830	11.460	-0.170	-1.442%	6.97万	0.00亿	0.000%
2026-09-21	11.300	11.790	11.850	11.300	0.400	3.512%	9.50万	0.00亿	0.000%
2026-09-18	11.210	11.390	11.680	11.070	0.110	0.975%	14.05万	0.00亿	0.000%
2026-09-17	11.030	11.280	11.480	10.800	0.300	2.732%	24.05万	0.00亿	0.000%
2026-09-16	9.940	10.980	11.080	9.940	-0.060	-0.543%	33.37万	0.00亿	0.000%
2026-09-15	13.380	11.040	13.380	10.950	-1.120	-9.211%	40.80万	0.00亿	0.000%
2026-09-14	10.940	12.160	12.160	10.900	1.110	10.045%	10.23万	0.00亿	0.000%
2026-09-11	11.300	11.050	11.490	10.910	-0.420	-3.662%	5.07万	0.00亿	0.000%
2026-09-10	11.740	11.470	11.740	11.380	-0.280	-2.383%	4.03万	0.00亿	0.000%
2026-09-09	11.610	11.750	11.880	11.430	0.090	0.772%	4.85万	0.00亿	0.000%
2026-09-08	11.580	11.660	11.710	11.490	0.100	0.865%	4.39万	0.00亿	0.000%
2026-09-07	11.220	11.560	11.610	11.190	0.340	3.030%	5.61万	0.00亿	0.000%
2026-09-04	11.130	11.220	11.360	11.020	0.120	1.081%	3.22万	0.00亿	0.000%
2026-09-03	11.270	11.100	11.450	11.090	-0.170	-1.508%	3.20万	0.00亿	0.000%
2026-09-02	11.570	11.270	11.580	11.180	-0.150	-1.313%	4.15万	0.00亿	0.000%
2026-09-01	11.160	11.420	11.530	11.160	0.260	2.330%	4.57万	0.00亿	0.000%
2026-08-31	11.060	11.160	11.300	11.060	0.020	0.180%	3.02万	0.00亿	0.000%
2026-08-28	10.900	11.140	11.210	10.770	0.260	2.390%	3.44万	0.00亿	0.000%
2026-08-27	11.040	10.880	11.070	10.830	-0.130	-1.181%	2.67万	0.00亿	0.000%
2026-08-26	10.970	11.010	11.180	10.960	-0.020	-0.181%	2.66万	0.00亿	0.000%
2026-08-25	10.690	11.030	11.040	10.600	0.250	2.319%	4.61万	0.00亿	0.000%
2026-08-24	10.970	10.780	11.060	10.710	0.100	0.936%	4.18万	0.00亿	0.000%
2026-08-21	10.720	10.680	10.780	10.470	-0.080	-0.743%	2.59万	0.00亿	0.000%
2026-08-20	10.580	10.760	10.810	10.550	0.230	2.184%	2.35万	0.00亿	0.000%
2026-08-19	10.750	10.530	10.800	10.500	-0.310	-2.860%	3.10万	0.00亿	0.000%
2026-08-18	10.800	10.840	10.870	10.620	0.060	0.557%	2.76万	0.00亿	0.000%
2026-08-17	10.620	10.780	10.810	10.440	0.200	1.890%	2.60万	0.00亿	0.000%
2026-08-14	10.570	10.580	10.710	10.440	-0.090	-0.843%	2.21万	0.00亿	0.000%
2026-08-13	10.700	10.670	10.790	10.590	-0.120	-1.112%	2.66万	0.00亿	0.000%
2026-08-12	10.760	10.790	10.850	10.640	0.060	0.559%	2.30万	0.00亿	0.000%
2026-08-11	10.800	10.730	10.820	10.610	0.000	0.000%	2.62万	0.00亿	0.000%
2026-08-10	10.380	10.730	10.760	10.380	0.350	3.372%	3.04万	0.00亿	0.000%
2026-08-07	10.450	10.380	10.500	10.190	-0.120	-1.143%	2.40万	0.00亿	0.000%
2026-08-06	10.400	10.500	10.510	10.290	0.090	0.865%	2.64万	0.00亿	0.000%
2026-08-05	10.590	10.410	10.640	10.290	-0.060	-0.573%	3.64万	0.00亿	0.000%
2026-08-04	10.540	10.470	10.680	10.380	0.020	0.191%	4.65万	0.00亿	0.000%
2026-08-03	10.260	10.450	10.470	10.200	0.230	2.250%	3.54万	0.00亿	0.000%
2026-07-31	9.940	10.220	10.220	9.940	0.210	2.098%	3.45万	0.00亿	0.000%
2026-07-30	9.960	10.010	10.220	9.900	0.080	0.806%	3.92万	0.00亿	0.000%
2026-07-29	9.690	9.930	10.030	9.690	0.250	2.583%	3.67万	0.00亿	0.000%
2026-07-28	9.490	9.680	9.710	9.430	0.190	2.002%	3.17万	0.00亿	0.000%
2026-07-27	9.300	9.490	9.540	9.270	0.170	1.824%	3.64万	0.00亿	0.000%
2026-07-24	9.510	9.320	9.650	9.200	-0.290	-3.018%	4.19万	0.00亿	0.000%
2026-07-23	9.290	9.610	9.650	9.250	0.290	3.112%	4.49万	0.00亿	0.000%
2026-07-22	9.450	9.320	9.570	9.290	-0.150	-1.584%	4.31万	0.00亿	0.000%
2026-07-21	9.660	9.470	9.730	9.280	-0.260	-2.672%	6.53万	0.00亿	0.000%
2026-07-20	9.950	9.730	10.180	9.590	-0.230	-2.309%	4.51万	0.00亿	0.000%
2026-07-17	10.230	9.960	10.440	9.930	-0.280	-2.734%	4.39万	0.00亿	0.000%
2026-07-16	10.050	10.240	10.280	9.930	0.170	1.688%	3.81万	0.00亿	0.000%
2026-07-15	9.810	10.070	10.150	9.770	0.190	1.923%	3.12万	0.00亿	0.000%
2026-07-14	9.730	9.880	9.880	9.570	0.240	2.490%	3.89万	0.00亿	0.000%
2026-07-13	9.820	9.640	9.960	9.590	-0.210	-2.132%	3.65万	0.00亿	0.000%
2026-07-10	9.590	9.850	10.000	9.460	0.270	2.818%	4.58万	0.00亿	0.000%
2026-07-09	9.680	9.580	9.840	9.510	-0.100	-1.033%	2.92万	0.00亿	0.000%
2026-07-08	9.750	9.680	9.810	9.570	-0.010	-0.103%	2.21万	0.00亿	0.000%
2026-07-07	10.050	9.690	10.080	9.660	-0.380	-3.774%	3.25万	0.00亿	0.000%
2026-07-06	10.020	10.070	10.180	9.960	-0.020	-0.198%	2.42万	0.00亿	0.000%
2026-07-03	9.950	10.090	10.140	9.900	0.200	2.022%	3.83万	0.00亿	0.000%
2026-07-02	9.890	9.890	10.100	9.810	0.000	0.000%	3.87万	0.00亿	0.000%
2026-07-01	9.590	9.890	10.050	9.560	0.270	2.807%	4.04万	0.00亿	0.000%
2026-06-30	9.750	9.620	9.880	9.540	-0.180	-1.837%	3.28万	0.00亿	0.000%
2026-06-29	9.830	9.800	9.900	9.390	0.150	1.554%	3.81万	0.00亿	0.000%
2026-06-26	9.740	9.650	9.890	9.510	-0.140	-1.430%	4.27万	0.00亿	0.000%
2026-06-25	9.980	9.790	9.990	9.700	-0.240	-2.393%	3.57万	0.00亿	0.000%
2026-06-24	10.460	10.030	10.490	9.950	-0.410	-3.927%	3.77万	0.00亿	0.000%
2026-06-23	10.220	10.440	10.620	10.160	0.180	1.754%	3.79万	0.00亿	0.000%
2026-06-22	10.060	10.260	10.280	9.780	0.110	1.084%	4.07万	0.00亿	0.000%
2026-06-18	10.250	10.150	10.310	10.020	-0.150	-1.456%	3.32万	0.00亿	0.000%
2026-06-17	10.590	10.300	10.590	10.260	-0.270	-2.554%	3.79万	0.00亿	0.000%
2026-06-16	10.680	10.570	10.700	10.400	-0.090	-0.844%	3.80万	0.00亿	0.000%
2026-06-15	10.950	10.660	11.190	10.630	-0.230	-2.112%	3.53万	0.00亿	0.000%
2026-06-12	10.660	10.890	11.030	10.580	0.180	1.681%	3.18万	0.00亿	0.000%
2026-06-11	10.780	10.710	10.840	10.530	-0.090	-0.833%	2.87万	0.00亿	0.000%
2026-06-10	10.860	10.800	10.960	10.660	-0.060	-0.552%	3.08万	0.00亿	0.000%
2026-06-09	11.000	10.860	11.060	10.620	-0.130	-1.183%	3.58万	0.00亿	0.000%
2026-06-08	10.830	10.990	11.450	10.780	-0.220	-1.963%	4.60万	0.00亿	0.000%
2026-06-05	10.880	11.210	11.350	10.840	0.380	3.509%	5.10万	0.00亿	0.000%
2026-06-04	11.150	10.830	11.320	10.760	-0.370	-3.304%	4.01万	0.00亿	0.000%
2026-06-03	11.490	11.200	11.500	11.070	-0.300	-2.609%	4.23万	0.00亿	0.000%
2026-06-02	11.960	11.500	11.990	11.410	-0.300	-2.542%	4.25万	0.00亿	0.000%
2026-06-01	11.250	11.800	11.900	11.150	0.380	3.327%	4.97万	0.00亿	0.000%
2026-05-29	11.210	11.420	11.610	11.210	0.210	1.873%	4.73万	0.00亿	0.000%
2026-05-28	11.220	11.210	11.450	11.000	-0.090	-0.796%	3.38万	0.00亿	0.000%
2026-05-27	11.530	11.300	11.610	11.110	-0.310	-2.670%	4.19万	0.00亿	0.000%
2026-05-26	11.710	11.610	11.820	11.510	-0.150	-1.276%	3.15万	0.00亿	0.000%
2026-05-25	11.990	11.760	12.180	11.680	-0.240	-2.000%	2.83万	0.00亿	0.000%
2026-05-22	11.770	12.000	12.040	11.610	0.300	2.564%	3.13万	0.00亿	0.000%
2026-05-21	12.210	11.700	12.370	11.600	-0.500	-4.098%	3.68万	0.00亿	0.000%
2026-05-20	12.400	12.200	12.430	12.010	-0.180	-1.454%	2.81万	0.00亿	0.000%
2026-05-19	12.380	12.380	12.550	12.250	0.090	0.732%	2.93万	0.00亿	0.000%
2026-05-18	12.260	12.290	12.330	12.040	0.160	1.319%	3.12万	0.00亿	0.000%
2026-05-15	12.370	12.130	12.370	12.080	-0.240	-1.940%	3.02万	0.00亿	0.000%
2026-05-14	12.340	12.370	12.500	12.210	0.050	0.406%	3.12万	0.00亿	0.000%
2026-05-13	12.480	12.320	12.480	12.270	-0.090	-0.725%	2.34万	0.00亿	0.000%
2026-05-12	12.630	12.410	12.650	12.350	-0.220	-1.742%	2.96万	0.00亿	0.000%
2026-05-11	12.740	12.630	12.740	12.510	0.010	0.079%	2.83万	0.00亿	0.000%
2026-05-08	12.520	12.620	12.640	12.450	0.170	1.365%	3.00万	0.00亿	0.000%
2026-05-07	12.600	12.450	12.740	12.410	-0.150	-1.190%	4.09万	0.00亿	0.000%
2026-05-06	12.540	12.600	12.760	12.420	0.150	1.205%	6.68万	0.00亿	0.000%
2026-04-30	12.260	12.450	12.470	12.200	0.270	2.217%	5.29万	0.00亿	0.000%
2026-04-29	11.860	12.180	12.250	11.860	0.250	2.096%	4.03万	0.00亿	0.000%
2026-04-28	11.990	11.930	12.060	11.750	-0.030	-0.251%	5.20万	0.00亿	0.000%
2026-04-27	11.660	11.960	12.040	11.510	0.340	2.926%	4.89万	0.00亿	0.000%
2026-04-24	11.550	11.620	11.680	11.430	0.060	0.519%	2.70万	0.00亿	0.000%
2026-04-23	11.520	11.560	11.670	11.400	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-22	11.680	11.560	11.680	11.520	-0.070	-0.602%	2.36万	0.00亿	0.000%
2026-04-21	11.680	11.630	11.820	11.550	-0.110	-0.937%	3.54万	0.00亿	0.000%
2026-04-20	11.590	11.740	11.740	11.490	0.090	0.773%	4.28万	0.00亿	0.000%
2026-04-17	11.780	11.650	11.850	11.600	-0.130	-1.104%	3.50万	0.00亿	0.000%
2026-04-16	11.650	11.780	11.860	11.580	0.130	1.116%	3.11万	0.00亿	0.000%
2026-04-15	11.730	11.650	11.750	11.610	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-14	11.800	11.730	11.890	11.530	-0.060	-0.509%	3.59万	0.00亿	0.000%
2026-04-13	11.850	11.790	11.850	11.640	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-10	11.800	11.880	11.960	11.720	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-09	11.950	11.710	11.990	11.640	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-08	11.870	11.940	12.000	11.830	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-07	11.300	11.690	11.740	11.300	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-03	11.880	11.350	11.900	11.300	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-02	11.920	11.810	12.010	11.640	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-01	12.120	11.980	12.150	11.870	0.000	0.000%	3.83万	0.00亿	0.000%