怡球资源（601388）历史行情
以下为怡球资源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.030 | 3.000 | 3.040 | 2.990 | -0.020 | -0.662% | 838.16万 | 0.25亿 | 0.381% |
| 2026-10-21 | 3.030 | 3.020 | 3.060 | 3.010 | -0.010 | -0.330% | 1,617.59万 | 0.49亿 | 0.735% |
| 2026-10-20 | 3.020 | 3.030 | 3.040 | 3.000 | -0.010 | -0.329% | 2,179.79万 | 0.66亿 | 0.990% |
| 2026-10-19 | 3.010 | 3.040 | 3.050 | 3.000 | 0.000 | 0.000% | 16.62万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.050 | 3.040 | 3.080 | 3.010 | 0.040 | 1.333% | 23.72万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.080 | 3.000 | 3.090 | 2.990 | -0.130 | -4.153% | 32.95万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.170 | 3.130 | 3.180 | 3.120 | -0.040 | -1.262% | 18.78万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.120 | 3.170 | 3.180 | 3.080 | 0.030 | 0.955% | 23.27万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.220 | 3.140 | 3.230 | 3.130 | -0.060 | -1.875% | 20.80万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.160 | 3.200 | 3.210 | 3.130 | 0.030 | 0.946% | 28.08万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.170 | 3.170 | 3.200 | 3.140 | -0.010 | -0.314% | 17.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 1,811.71万 | 0.57亿 | 0.823% |
| 2026-10-06 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 1,811.71万 | 0.57亿 | 0.823% |
| 2026-10-05 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 1,811.71万 | 0.57亿 | 0.823% |
| 2026-10-02 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 1,811.71万 | 0.57亿 | 0.823% |
| 2026-10-01 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 1,811.71万 | 0.57亿 | 0.823% |
| 2026-09-30 | 3.160 | 3.180 | 3.190 | 3.150 | 0.010 | 0.315% | 18.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.130 | 3.170 | 3.180 | 3.090 | 0.060 | 1.929% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.130 | 3.110 | 3.150 | 3.080 | -0.040 | -1.270% | 25.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.180 | 3.150 | 3.190 | 3.140 | -0.040 | -1.254% | 1,971.20万 | 0.62亿 | 0.896% |
| 2026-09-24 | 3.180 | 3.150 | 3.190 | 3.140 | -0.040 | -1.254% | 19.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.240 | 3.190 | 3.250 | 3.180 | -0.060 | -1.846% | 25.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.250 | 3.250 | 3.280 | 3.230 | 0.000 | 0.000% | 26.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.250 | 3.250 | 3.270 | 3.230 | 0.010 | 0.309% | 20.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.250 | 3.240 | 3.280 | 3.230 | 0.010 | 0.310% | 26.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.280 | 3.230 | 3.300 | 3.210 | -0.070 | -2.121% | 21.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.250 | 3.300 | 3.320 | 3.230 | 0.070 | 2.167% | 23.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.280 | 3.230 | 3.310 | 3.230 | -0.070 | -2.121% | 22.45万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.280 | 3.300 | 3.310 | 3.250 | 0.010 | 0.304% | 22.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.360 | 3.290 | 3.370 | 3.240 | -0.130 | -3.801% | 42.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.490 | 3.420 | 3.490 | 3.410 | -0.070 | -2.006% | 30.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.470 | 3.490 | 3.500 | 3.430 | 0.020 | 0.576% | 34.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.390 | 3.470 | 3.480 | 3.380 | 0.100 | 2.967% | 39.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.390 | 3.370 | 3.390 | 3.340 | -0.030 | -0.882% | 23.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.500 | 3.400 | 3.500 | 3.380 | -0.080 | -2.299% | 42.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.480 | 3.480 | 3.510 | 3.460 | 0.020 | 0.578% | 30.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.490 | 3.460 | 3.490 | 3.400 | -0.050 | -1.425% | 38.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.510 | 3.560 | 3.470 | 0.010 | 0.286% | 38.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.530 | 3.500 | 3.540 | 3.460 | -0.090 | -2.507% | 49.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.570 | 3.590 | 3.600 | 3.490 | 0.000 | 0.000% | 67.47万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.550 | 3.590 | 3.610 | 3.540 | -0.060 | -1.644% | 98.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.410 | 3.650 | 3.760 | 3.410 | 0.230 | 6.725% | 154.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.440 | 3.420 | 3.510 | 3.350 | 0.070 | 2.090% | 76.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.330 | 3.350 | 3.360 | 3.290 | 0.040 | 1.208% | 36.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.280 | 3.310 | 3.310 | 3.250 | 0.000 | 0.000% | 29.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.300 | 3.310 | 3.340 | 3.280 | 0.040 | 1.223% | 22.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.330 | 3.270 | 3.340 | 3.260 | -0.090 | -2.679% | 27.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.360 | 3.360 | 3.390 | 3.330 | -0.010 | -0.297% | 25.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.300 | 3.370 | 3.380 | 3.300 | 0.080 | 2.432% | 35.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.300 | 3.290 | 3.310 | 3.240 | 0.000 | 0.000% | 28.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.350 | 3.290 | 3.360 | 3.280 | -0.070 | -2.083% | 38.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.330 | 3.360 | 3.400 | 3.330 | 0.020 | 0.599% | 34.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.390 | 3.340 | 3.450 | 3.330 | -0.070 | -2.053% | 52.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.310 | 3.410 | 3.420 | 3.300 | 0.140 | 4.281% | 61.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.200 | 3.270 | 3.270 | 3.180 | 0.050 | 1.553% | 39.32万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.240 | 3.220 | 3.270 | 3.170 | -0.010 | -0.310% | 37.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.180 | 3.230 | 3.250 | 3.180 | 0.040 | 1.254% | 42.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.180 | 3.190 | 3.210 | 3.130 | 0.020 | 0.631% | 33.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.090 | 3.170 | 3.170 | 3.070 | 0.070 | 2.258% | 41.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.070 | 3.100 | 3.110 | 3.070 | 0.030 | 0.977% | 33.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.100 | 3.070 | 3.160 | 3.060 | -0.020 | -0.647% | 43.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.030 | 3.090 | 3.110 | 3.030 | 0.060 | 1.980% | 43.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.010 | 3.030 | 3.040 | 2.980 | 0.000 | 0.000% | 30.22万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.980 | 3.030 | 3.030 | 2.950 | 0.040 | 1.338% | 32.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.070 | 2.990 | 3.080 | 2.980 | -0.120 | -3.859% | 45.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.000 | 3.110 | 3.110 | 2.990 | 0.110 | 3.667% | 52.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.990 | 3.000 | 3.050 | 2.970 | 0.020 | 0.671% | 39.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.990 | 2.980 | 3.000 | 2.900 | -0.050 | -1.650% | 45.71万 | 0.00亿 | 0.000% |
| 2026-07-20 | 2.950 | 3.030 | 3.050 | 2.940 | 0.090 | 3.061% | 52.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 2.970 | 2.940 | 3.030 | 2.900 | -0.050 | -1.672% | 44.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.050 | 2.990 | 3.070 | 2.970 | -0.060 | -1.967% | 54.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.090 | 3.050 | 3.170 | 3.030 | 0.150 | 5.172% | 90.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.750 | 2.900 | 2.900 | 2.740 | 0.150 | 5.455% | 46.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 2.810 | 2.750 | 2.830 | 2.730 | -0.090 | -3.169% | 30.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.810 | 2.840 | 2.900 | 2.760 | 0.030 | 1.068% | 41.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.800 | 2.810 | 2.820 | 2.690 | 0.000 | 0.000% | 37.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.840 | 2.810 | 2.860 | 2.780 | -0.020 | -0.707% | 30.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 2.890 | 2.830 | 2.910 | 2.820 | -0.080 | -2.749% | 31.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 2.950 | 2.910 | 3.020 | 2.890 | -0.010 | -0.342% | 49.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 2.880 | 2.920 | 2.960 | 2.870 | 0.070 | 2.456% | 49.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.860 | 2.850 | 2.920 | 2.840 | -0.010 | -0.350% | 40.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.820 | 2.860 | 2.890 | 2.780 | 0.030 | 1.060% | 41.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.850 | 2.830 | 2.860 | 2.780 | -0.050 | -1.736% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.850 | 2.880 | 2.930 | 2.820 | 0.000 | 0.000% | 36.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.010 | 2.880 | 3.020 | 2.870 | -0.130 | -4.319% | 47.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.060 | 3.010 | 3.080 | 2.990 | -0.080 | -2.589% | 41.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.120 | 3.090 | 3.150 | 3.040 | -0.050 | -1.592% | 37.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.240 | 3.140 | 3.260 | 3.120 | -0.140 | -4.268% | 50.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.100 | 3.280 | 3.280 | 3.080 | 0.160 | 5.128% | 62.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.150 | 3.120 | 3.220 | 3.100 | -0.040 | -1.266% | 38.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.300 | 3.160 | 3.300 | 3.140 | -0.150 | -4.532% | 48.41万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.290 | 3.310 | 3.330 | 3.220 | 0.020 | 0.608% | 40.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.280 | 3.290 | 3.370 | 3.240 | 0.040 | 1.231% | 45.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.190 | 3.250 | 3.320 | 3.150 | 0.100 | 3.175% | 57.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.130 | 3.150 | 3.180 | 3.100 | 0.000 | 0.000% | 32.35万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.150 | 3.150 | 3.160 | 3.100 | -0.040 | -1.254% | 33.07万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.240 | 3.190 | 3.250 | 3.110 | 0.010 | 0.314% | 28.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.200 | 3.180 | 3.280 | 3.130 | -0.140 | -4.217% | 44.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.350 | 3.320 | 3.390 | 3.300 | -0.040 | -1.190% | 36.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.510 | 3.360 | 3.520 | 3.350 | -0.190 | -5.352% | 54.03万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.530 | 3.550 | 3.600 | 3.510 | 0.000 | 0.000% | 33.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.520 | 3.550 | 3.560 | 3.480 | 0.040 | 1.140% | 34.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.420 | 3.510 | 3.540 | 3.410 | 0.050 | 1.445% | 33.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.530 | 3.460 | 3.570 | 3.450 | -0.080 | -2.260% | 41.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.540 | 3.540 | 3.550 | 3.450 | -0.015 | -0.422% | 37.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.675 | 3.555 | 3.675 | 3.525 | -0.160 | -4.307% | 66.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.575 | 3.715 | 3.745 | 3.515 | 0.160 | 4.501% | 91.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.625 | 3.555 | 3.665 | 3.525 | -0.050 | -1.387% | 43.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.525 | 3.605 | 3.645 | 3.465 | 0.100 | 2.853% | 46.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.685 | 3.505 | 3.745 | 3.495 | -0.180 | -4.885% | 65.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.635 | 3.685 | 3.725 | 3.615 | 0.060 | 1.655% | 59.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.665 | 3.625 | 3.685 | 3.555 | -0.030 | -0.821% | 50.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.555 | 3.655 | 3.655 | 3.515 | 0.030 | 0.828% | 40.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.715 | 3.625 | 3.715 | 3.595 | -0.110 | -2.945% | 61.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.855 | 3.735 | 3.855 | 3.735 | -0.100 | -2.608% | 55.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.825 | 3.835 | 3.895 | 3.815 | 0.020 | 0.524% | 51.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.925 | 3.815 | 3.965 | 3.805 | -0.120 | -3.050% | 71.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.025 | 3.935 | 4.065 | 3.895 | -0.100 | -2.478% | 108.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.025 | 4.035 | 4.095 | 3.955 | -0.030 | -0.738% | 105.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.085 | 4.065 | 4.155 | 3.985 | -0.010 | -0.245% | 110.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.095 | 4.075 | 4.105 | 3.985 | 0.020 | 0.493% | 97.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.055 | 4.055 | 4.165 | 4.005 | -0.040 | -0.977% | 93.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.975 | 4.095 | 4.125 | 3.865 | -0.110 | -2.616% | 140.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.305 | 4.205 | 4.315 | 4.075 | -0.160 | -3.666% | 131.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.195 | 4.365 | 4.375 | 4.125 | 0.210 | 5.054% | 143.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.065 | 4.155 | 4.205 | 4.045 | 0.070 | 1.714% | 98.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.155 | 4.085 | 4.185 | 4.045 | -0.060 | -1.448% | 67.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.065 | 4.145 | 4.165 | 4.035 | 0.000 | 0.000% | 69.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.125 | 4.055 | 4.135 | 4.035 | -0.060 | -1.458% | 53.69万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.085 | 4.115 | 4.145 | 4.065 | 0.000 | 0.000% | 77.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.005 | 4.125 | 4.135 | 3.975 | 0.000 | 0.000% | 109.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.910 | 4.020 | 4.120 | 3.910 | 0.140 | 3.610% | 97.96万 | 3.95亿 | 4.450% |
| 2026-04-15 | 3.995 | 3.875 | 3.995 | 3.865 | 0.000 | 0.000% | 65.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.995 | 3.975 | 4.015 | 3.935 | 0.030 | 0.760% | 66.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.975 | 3.945 | 3.995 | 3.885 | 0.000 | 0.000% | 77.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.955 | 3.975 | 4.025 | 3.945 | 0.000 | 0.000% | 102.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.865 | 3.945 | 3.975 | 3.825 | 0.000 | 0.000% | 120.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.825 | 3.885 | 3.885 | 3.765 | 0.000 | 0.000% | 131.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.445 | 3.785 | 3.785 | 3.405 | 0.000 | 0.000% | 126.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.595 | 3.435 | 3.605 | 3.425 | 0.000 | 0.000% | 93.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.725 | 3.695 | 3.935 | 3.675 | 0.000 | 0.000% | 134.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.825 | 3.655 | 3.855 | 3.605 | 0.000 | 0.000% | 119.85万 | 0.00亿 | 0.000% |