江山欧派（603208）历史行情

以下为江山欧派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
2026-10-19	10.480	10.440	10.600	10.000	-0.040	-0.382%	2.23万	0.00亿	0.000%
2026-10-16	10.430	10.480	10.770	10.320	0.180	1.748%	2.61万	0.00亿	0.000%
2026-10-15	10.740	10.300	10.790	10.200	-0.500	-4.630%	2.30万	0.00亿	0.000%
2026-10-14	11.250	10.800	11.310	10.760	-0.390	-3.485%	1.62万	0.00亿	0.000%
2026-10-13	11.010	11.190	11.260	10.710	0.100	0.902%	2.13万	0.00亿	0.000%
2026-10-12	11.580	11.090	11.580	11.060	-0.260	-2.291%	2.22万	0.00亿	0.000%
2026-10-09	11.480	11.350	11.480	10.980	-0.050	-0.439%	2.16万	0.00亿	0.000%
2026-10-08	11.610	11.400	11.640	11.290	-0.100	-0.870%	1.83万	0.00亿	0.000%
2026-10-07	11.490	11.500	11.760	11.200	0.070	0.612%	225.04万	0.26亿	1.280%
2026-10-06	11.490	11.500	11.760	11.200	0.070	0.612%	225.04万	0.26亿	1.280%
2026-10-05	11.490	11.500	11.760	11.200	0.070	0.612%	225.04万	0.26亿	1.280%
2026-10-02	11.490	11.500	11.760	11.200	0.070	0.612%	225.04万	0.26亿	1.280%
2026-10-01	11.490	11.500	11.760	11.200	0.070	0.612%	225.04万	0.26亿	1.280%
2026-09-30	11.490	11.500	11.760	11.200	0.070	0.612%	2.25万	0.00亿	0.000%
2026-09-29	11.290	11.430	11.500	11.160	0.180	1.600%	1.55万	0.00亿	0.000%
2026-09-28	11.330	11.250	11.450	11.080	-0.090	-0.794%	2.22万	0.00亿	0.000%
2026-09-27	11.330	11.340	11.470	11.120	0.060	0.532%	170.70万	0.19亿	0.971%
2026-09-24	11.330	11.340	11.470	11.120	0.060	0.532%	1.71万	0.00亿	0.000%
2026-09-23	11.300	11.280	11.520	11.110	-0.050	-0.441%	2.15万	0.00亿	0.000%
2026-09-22	11.420	11.330	11.450	11.240	0.020	0.177%	2.50万	0.00亿	0.000%
2026-09-21	10.780	11.310	11.360	10.770	0.540	5.014%	1.81万	0.00亿	0.000%
2026-09-18	10.740	10.770	10.990	10.740	0.050	0.466%	1.52万	0.00亿	0.000%
2026-09-17	10.560	10.720	10.800	10.370	0.110	1.037%	1.69万	0.00亿	0.000%
2026-09-16	10.460	10.610	10.680	10.210	0.190	1.823%	1.85万	0.00亿	0.000%
2026-09-15	10.930	10.420	10.980	10.400	-0.500	-4.579%	2.36万	0.00亿	0.000%
2026-09-14	10.750	10.920	11.150	10.640	0.140	1.299%	2.68万	0.00亿	0.000%
2026-09-11	11.190	10.780	11.190	10.610	-0.430	-3.836%	2.83万	0.00亿	0.000%
2026-09-10	11.370	11.210	11.470	11.140	-0.240	-2.096%	1.67万	0.00亿	0.000%
2026-09-09	11.650	11.450	11.670	11.400	-0.180	-1.548%	1.16万	0.00亿	0.000%
2026-09-08	11.520	11.630	11.690	11.480	0.110	0.955%	1.02万	0.00亿	0.000%
2026-09-07	11.430	11.520	11.600	11.350	0.160	1.408%	1.44万	0.00亿	0.000%
2026-09-04	11.420	11.360	11.650	11.290	-0.060	-0.525%	1.74万	0.00亿	0.000%
2026-09-03	11.700	11.420	11.840	11.400	-0.220	-1.890%	1.64万	0.00亿	0.000%
2026-09-02	11.780	11.640	11.820	11.520	-0.190	-1.606%	1.09万	0.00亿	0.000%
2026-09-01	11.570	11.830	11.860	11.570	0.260	2.247%	1.90万	0.00亿	0.000%
2026-08-31	11.420	11.570	11.650	11.310	0.110	0.960%	1.49万	0.00亿	0.000%
2026-08-28	11.360	11.460	11.530	11.270	0.150	1.326%	1.40万	0.00亿	0.000%
2026-08-27	11.320	11.310	11.470	11.270	-0.050	-0.440%	1.80万	0.00亿	0.000%
2026-08-26	11.350	11.360	11.580	11.310	-0.170	-1.474%	1.68万	0.00亿	0.000%
2026-08-25	11.170	11.530	11.570	11.130	0.320	2.855%	1.51万	0.00亿	0.000%
2026-08-24	11.400	11.210	11.440	11.100	-0.190	-1.667%	1.30万	0.00亿	0.000%
2026-08-21	11.400	11.400	11.480	11.160	-0.030	-0.262%	2.26万	0.00亿	0.000%
2026-08-20	11.090	11.430	11.590	11.080	0.490	4.479%	3.10万	0.00亿	0.000%
2026-08-19	11.280	10.940	11.420	10.940	-0.310	-2.756%	2.48万	0.00亿	0.000%
2026-08-18	11.530	11.250	11.540	11.210	-0.210	-1.832%	1.34万	0.00亿	0.000%
2026-08-17	11.350	11.460	11.550	11.130	0.110	0.969%	1.79万	0.00亿	0.000%
2026-08-14	11.510	11.350	11.510	11.070	-0.160	-1.390%	2.52万	0.00亿	0.000%
2026-08-13	11.500	11.510	11.620	11.360	0.010	0.087%	2.49万	0.00亿	0.000%
2026-08-12	11.250	11.500	11.680	11.220	0.250	2.222%	2.99万	0.00亿	0.000%
2026-08-11	11.300	11.250	11.500	11.120	-0.020	-0.177%	2.44万	0.00亿	0.000%
2026-08-10	10.820	11.270	11.280	10.820	0.450	4.159%	1.69万	0.00亿	0.000%
2026-08-07	11.000	10.820	11.100	10.620	-0.160	-1.457%	1.52万	0.00亿	0.000%
2026-08-06	10.940	10.980	11.020	10.680	0.090	0.826%	1.59万	0.00亿	0.000%
2026-08-05	11.000	10.890	11.010	10.780	0.030	0.276%	1.72万	0.00亿	0.000%
2026-08-04	11.100	10.860	11.100	10.740	-0.030	-0.275%	1.83万	0.00亿	0.000%
2026-08-03	10.590	10.890	10.910	10.490	0.430	4.111%	2.07万	0.00亿	0.000%
2026-07-31	10.500	10.460	10.640	10.210	0.020	0.192%	1.76万	0.00亿	0.000%
2026-07-30	10.500	10.440	10.720	10.300	-0.060	-0.571%	2.23万	0.00亿	0.000%
2026-07-29	10.010	10.500	10.590	10.010	0.480	4.790%	2.27万	0.00亿	0.000%
2026-07-28	9.690	10.020	10.230	9.680	0.270	2.769%	2.37万	0.00亿	0.000%
2026-07-27	9.390	9.750	9.810	9.390	0.290	3.066%	1.65万	0.00亿	0.000%
2026-07-24	9.660	9.460	9.760	9.360	-0.210	-2.172%	1.11万	0.00亿	0.000%
2026-07-23	9.340	9.670	9.690	9.300	0.300	3.202%	1.55万	0.00亿	0.000%
2026-07-22	9.600	9.370	9.780	9.270	-0.130	-1.368%	2.46万	0.00亿	0.000%
2026-07-21	10.010	9.500	10.010	9.340	-0.430	-4.330%	3.27万	0.00亿	0.000%
2026-07-20	10.400	9.930	10.740	9.810	-0.550	-5.248%	2.82万	0.00亿	0.000%
2026-07-17	10.850	10.480	11.130	10.390	-0.370	-3.410%	2.12万	0.00亿	0.000%
2026-07-16	10.500	10.850	11.010	10.440	0.220	2.070%	1.98万	0.00亿	0.000%
2026-07-15	10.450	10.630	10.800	10.340	0.160	1.528%	1.90万	0.00亿	0.000%
2026-07-14	10.290	10.470	10.500	10.150	0.070	0.673%	2.40万	0.00亿	0.000%
2026-07-13	10.700	10.400	10.740	10.210	-0.300	-2.804%	2.56万	0.00亿	0.000%
2026-07-10	10.500	10.700	10.950	10.310	0.210	2.002%	2.93万	0.00亿	0.000%
2026-07-09	10.700	10.490	10.720	10.360	-0.220	-2.054%	1.99万	0.00亿	0.000%
2026-07-08	10.600	10.710	10.970	10.510	-0.010	-0.093%	1.33万	0.00亿	0.000%
2026-07-07	10.880	10.720	10.990	10.660	-0.210	-1.921%	1.70万	0.00亿	0.000%
2026-07-06	11.080	10.930	11.240	10.910	-0.210	-1.885%	2.25万	0.00亿	0.000%
2026-07-03	11.420	11.140	11.600	11.000	-0.110	-0.978%	4.04万	0.00亿	0.000%
2026-07-02	11.150	11.250	12.210	11.140	0.090	0.806%	6.25万	0.00亿	0.000%
2026-07-01	10.750	11.160	11.690	10.560	0.460	4.299%	5.19万	0.00亿	0.000%
2026-06-30	10.740	10.700	11.000	10.620	-0.070	-0.650%	2.46万	0.00亿	0.000%
2026-06-29	10.780	10.770	11.000	10.270	0.000	0.000%	2.94万	0.00亿	0.000%
2026-06-26	10.830	10.770	11.070	10.490	-0.170	-1.554%	3.67万	0.00亿	0.000%
2026-06-25	10.860	10.940	11.060	10.650	-0.140	-1.264%	2.92万	0.00亿	0.000%
2026-06-24	11.660	11.080	11.870	10.870	-0.570	-4.893%	3.05万	0.00亿	0.000%
2026-06-23	11.100	11.650	12.060	10.980	0.570	5.144%	3.94万	0.00亿	0.000%
2026-06-22	11.160	11.080	11.190	10.680	-0.020	-0.180%	2.60万	0.00亿	0.000%
2026-06-18	10.860	11.100	11.340	10.550	0.200	1.835%	3.57万	0.00亿	0.000%
2026-06-17	11.320	10.900	11.320	10.800	-0.440	-3.880%	2.92万	0.00亿	0.000%
2026-06-16	11.660	11.340	11.660	11.280	-0.340	-2.911%	2.04万	0.00亿	0.000%
2026-06-15	11.910	11.680	12.160	11.420	-0.230	-1.931%	2.95万	0.00亿	0.000%
2026-06-12	11.670	11.910	12.050	11.500	0.310	2.672%	2.58万	0.00亿	0.000%
2026-06-11	11.790	11.600	11.790	11.350	-0.170	-1.444%	2.00万	0.00亿	0.000%
2026-06-10	12.100	11.770	12.300	11.700	-0.330	-2.727%	3.37万	0.00亿	0.000%
2026-06-09	12.500	12.100	12.560	12.010	-0.390	-3.122%	1.84万	0.00亿	0.000%
2026-06-08	12.530	12.490	12.600	11.960	-0.040	-0.319%	2.35万	0.00亿	0.000%
2026-06-05	12.190	12.530	12.720	11.890	0.350	2.874%	3.51万	0.00亿	0.000%
2026-06-04	12.400	12.180	12.520	12.030	-0.290	-2.326%	1.73万	0.00亿	0.000%
2026-06-03	12.880	12.470	12.880	12.320	-0.420	-3.258%	2.62万	0.00亿	0.000%
2026-06-02	13.130	12.890	13.210	12.730	-0.250	-1.903%	2.72万	0.00亿	0.000%
2026-06-01	12.880	13.140	13.800	12.740	0.000	0.000%	4.65万	0.00亿	0.000%
2026-05-29	13.060	13.140	13.270	12.600	0.050	0.382%	4.01万	0.00亿	0.000%
2026-05-28	12.650	13.090	13.440	12.360	0.440	3.478%	4.14万	0.00亿	0.000%
2026-05-27	13.000	12.650	13.000	12.290	-0.320	-2.467%	2.17万	0.00亿	0.000%
2026-05-26	13.310	12.970	13.330	12.800	-0.400	-2.992%	1.71万	0.00亿	0.000%
2026-05-25	13.280	13.370	13.490	13.010	0.080	0.602%	1.79万	0.00亿	0.000%
2026-05-22	13.100	13.290	13.460	13.020	-0.100	-0.747%	1.94万	0.00亿	0.000%
2026-05-21	13.780	13.390	13.910	13.100	-0.400	-2.901%	2.32万	0.00亿	0.000%
2026-05-20	13.960	13.790	13.980	13.530	-0.240	-1.711%	2.19万	0.00亿	0.000%
2026-05-19	13.970	14.030	14.150	13.770	-0.010	-0.071%	2.01万	0.00亿	0.000%
2026-05-18	14.180	14.040	14.180	13.600	0.050	0.357%	2.19万	0.00亿	0.000%
2026-05-15	13.900	13.990	14.050	13.680	-0.010	-0.071%	2.06万	0.00亿	0.000%
2026-05-14	14.350	14.000	14.380	13.880	-0.320	-2.235%	2.76万	0.00亿	0.000%
2026-05-13	13.970	14.320	14.460	13.950	0.340	2.432%	4.36万	0.00亿	0.000%
2026-05-12	14.400	13.980	14.530	13.960	-0.420	-2.917%	3.67万	0.00亿	0.000%
2026-05-11	13.960	14.400	14.490	13.900	0.440	3.152%	4.15万	0.00亿	0.000%
2026-05-08	13.720	13.960	13.960	13.650	0.280	2.047%	2.54万	0.00亿	0.000%
2026-05-07	13.820	13.680	13.920	13.610	-0.110	-0.798%	2.02万	0.00亿	0.000%
2026-05-06	13.800	13.790	13.900	13.640	0.130	0.952%	2.20万	0.00亿	0.000%
2026-04-30	13.610	13.660	13.780	13.500	0.050	0.367%	2.10万	0.00亿	0.000%
2026-04-29	13.370	13.610	13.640	13.310	0.240	1.795%	2.27万	0.00亿	0.000%
2026-04-28	13.380	13.370	13.650	13.250	-0.150	-1.109%	1.97万	0.00亿	0.000%
2026-04-27	13.110	13.520	13.580	12.980	0.370	2.814%	2.72万	0.00亿	0.000%
2026-04-24	12.850	13.150	13.220	12.780	0.290	2.255%	2.55万	0.00亿	0.000%
2026-04-23	12.940	12.860	13.030	12.780	-0.080	-0.618%	1.48万	0.00亿	0.000%
2026-04-22	13.130	12.940	13.130	12.910	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-21	13.240	13.080	13.350	13.010	-0.160	-1.208%	1.23万	0.00亿	0.000%
2026-04-20	13.170	13.240	13.320	13.030	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-17	13.270	13.120	13.390	13.010	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-16	12.920	13.270	13.460	12.880	0.340	2.630%	2.39万	0.31亿	1.350%
2026-04-15	13.290	12.930	13.290	12.900	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-14	13.400	13.240	13.410	13.050	-0.020	-0.151%	1.55万	0.00亿	0.000%
2026-04-13	13.420	13.260	13.490	13.130	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-10	13.240	13.460	13.560	13.240	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-09	13.510	13.220	13.550	13.180	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-08	13.580	13.510	13.620	13.310	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-07	13.030	13.290	13.370	12.870	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-03	13.520	13.040	13.710	13.010	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-02	13.600	13.540	13.800	13.410	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-01	13.460	13.680	13.720	13.460	0.000	0.000%	1.47万	0.00亿	0.000%