元祖股份（603886）历史行情

以下为元祖股份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
2026-10-09	13.200	13.100	13.280	12.700	-0.110	-0.833%	456.71万	0.59亿	1.903%
2026-10-08	12.890	13.210	13.580	12.800	0.450	3.527%	8.47万	0.00亿	0.000%
2026-10-07	13.160	12.760	13.320	12.690	-0.440	-3.333%	538.09万	0.70亿	2.242%
2026-10-06	13.160	12.760	13.320	12.690	-0.440	-3.333%	538.09万	0.70亿	2.242%
2026-10-05	13.160	12.760	13.320	12.690	-0.440	-3.333%	538.09万	0.70亿	2.242%
2026-10-02	13.160	12.760	13.320	12.690	-0.440	-3.333%	538.09万	0.70亿	2.242%
2026-10-01	13.160	12.760	13.320	12.690	-0.440	-3.333%	538.09万	0.70亿	2.242%
2026-09-30	13.160	12.760	13.320	12.690	-0.440	-3.333%	5.38万	0.00亿	0.000%
2026-09-29	12.550	13.200	13.250	12.400	0.730	5.854%	7.40万	0.00亿	0.000%
2026-09-28	12.500	12.470	12.840	12.170	-0.030	-0.240%	4.76万	0.00亿	0.000%
2026-09-27	12.610	12.500	12.750	12.270	-0.130	-1.029%	485.93万	0.61亿	2.025%
2026-09-24	12.610	12.500	12.750	12.270	-0.130	-1.029%	4.86万	0.00亿	0.000%
2026-09-23	12.600	12.630	12.750	12.320	-0.070	-0.551%	5.78万	0.00亿	0.000%
2026-09-22	12.460	12.700	13.000	12.420	0.240	1.926%	5.12万	0.00亿	0.000%
2026-09-21	12.080	12.460	12.540	12.080	0.350	2.890%	4.25万	0.00亿	0.000%
2026-09-18	12.130	12.110	12.340	11.980	-0.010	-0.083%	3.92万	0.00亿	0.000%
2026-09-17	11.550	12.120	12.380	11.490	0.540	4.663%	6.19万	0.00亿	0.000%
2026-09-16	11.540	11.580	11.680	11.430	0.040	0.347%	2.75万	0.00亿	0.000%
2026-09-15	11.940	11.540	12.020	11.540	-0.400	-3.350%	4.24万	0.00亿	0.000%
2026-09-14	11.940	11.940	12.280	11.610	0.290	2.489%	5.70万	0.00亿	0.000%
2026-09-11	12.140	11.650	12.150	11.500	-0.550	-4.508%	7.24万	0.00亿	0.000%
2026-09-10	12.850	12.200	12.890	12.180	-0.650	-5.058%	7.50万	0.00亿	0.000%
2026-09-09	13.050	12.850	13.100	12.810	-0.200	-1.533%	2.78万	0.00亿	0.000%
2026-09-08	13.060	13.050	13.160	12.910	0.000	0.000%	3.15万	0.00亿	0.000%
2026-09-07	12.640	13.050	13.130	12.590	0.410	3.244%	6.22万	0.00亿	0.000%
2026-09-04	12.770	12.640	12.950	12.580	-0.110	-0.863%	4.89万	0.00亿	0.000%
2026-09-03	12.930	12.750	13.010	12.640	-0.180	-1.392%	4.05万	0.00亿	0.000%
2026-09-02	12.910	12.930	13.060	12.670	-0.080	-0.615%	4.95万	0.00亿	0.000%
2026-09-01	12.690	13.010	13.010	12.600	0.320	2.522%	6.01万	0.00亿	0.000%
2026-08-31	12.560	12.690	12.830	12.390	0.060	0.475%	5.07万	0.00亿	0.000%
2026-08-28	12.680	12.630	12.820	12.490	-0.120	-0.941%	5.28万	0.00亿	0.000%
2026-08-27	12.810	12.750	12.840	12.400	-0.080	-0.624%	7.86万	0.00亿	0.000%
2026-08-26	11.920	12.830	13.010	11.850	0.780	6.473%	10.77万	0.00亿	0.000%
2026-08-25	11.800	12.050	12.170	11.500	0.250	2.119%	8.77万	0.00亿	0.000%
2026-08-24	11.950	11.800	11.950	11.020	-0.290	-2.399%	12.43万	0.00亿	0.000%
2026-08-21	12.180	12.090	12.500	11.850	-0.270	-2.184%	11.36万	0.00亿	0.000%
2026-08-20	11.400	12.360	12.440	11.200	0.850	7.385%	19.26万	0.00亿	0.000%
2026-08-19	11.060	11.510	11.760	11.000	0.300	2.676%	18.06万	0.00亿	0.000%
2026-08-18	10.720	11.210	11.690	10.620	0.510	4.766%	16.99万	0.00亿	0.000%
2026-08-17	10.530	10.700	10.740	10.460	0.160	1.518%	2.62万	0.00亿	0.000%
2026-08-14	10.530	10.540	10.620	10.410	0.010	0.095%	2.82万	0.00亿	0.000%
2026-08-13	10.690	10.530	10.780	10.480	-0.190	-1.772%	2.96万	0.00亿	0.000%
2026-08-12	10.700	10.720	10.810	10.590	0.000	0.000%	2.80万	0.00亿	0.000%
2026-08-11	10.860	10.720	10.880	10.640	-0.130	-1.198%	2.23万	0.00亿	0.000%
2026-08-10	10.600	10.850	10.860	10.560	0.250	2.358%	3.60万	0.00亿	0.000%
2026-08-07	10.580	10.600	10.690	10.430	-0.050	-0.469%	2.72万	0.00亿	0.000%
2026-08-06	10.600	10.650	10.710	10.480	0.070	0.662%	2.69万	0.00亿	0.000%
2026-08-05	10.560	10.580	10.650	10.470	0.030	0.284%	2.38万	0.00亿	0.000%
2026-08-04	10.710	10.550	10.710	10.510	-0.080	-0.753%	2.87万	0.00亿	0.000%
2026-08-03	10.450	10.630	10.670	10.410	0.210	2.015%	2.93万	0.00亿	0.000%
2026-07-31	10.200	10.420	10.460	10.150	0.220	2.157%	2.45万	0.00亿	0.000%
2026-07-30	10.330	10.200	10.520	10.110	-0.100	-0.971%	2.80万	0.00亿	0.000%
2026-07-29	10.060	10.300	10.380	10.030	0.270	2.692%	2.93万	0.00亿	0.000%
2026-07-28	9.840	10.030	10.050	9.800	0.140	1.416%	2.43万	0.00亿	0.000%
2026-07-27	9.640	9.890	10.040	9.640	0.200	2.064%	2.78万	0.00亿	0.000%
2026-07-24	9.810	9.690	9.940	9.550	-0.150	-1.524%	3.15万	0.00亿	0.000%
2026-07-23	9.690	9.840	9.880	9.620	0.150	1.548%	3.20万	0.00亿	0.000%
2026-07-22	9.940	9.690	9.990	9.610	-0.310	-3.100%	4.78万	0.00亿	0.000%
2026-07-21	10.450	10.000	10.490	9.740	-0.360	-3.475%	7.86万	0.00亿	0.000%
2026-07-20	10.900	10.360	11.150	10.260	-0.540	-4.954%	6.08万	0.00亿	0.000%
2026-07-17	11.390	10.900	11.610	10.740	-0.540	-4.720%	4.69万	0.00亿	0.000%
2026-07-16	11.480	11.440	11.570	11.350	-0.110	-0.952%	2.69万	0.00亿	0.000%
2026-07-15	11.210	11.550	11.650	11.210	-0.010	-0.087%	2.59万	0.00亿	0.000%
2026-07-14	11.330	11.560	11.660	11.280	0.220	1.940%	4.45万	0.00亿	0.000%
2026-07-13	11.990	11.340	12.170	11.250	-0.970	-7.880%	8.05万	0.00亿	0.000%
2026-07-10	12.150	12.310	12.470	11.900	0.080	0.654%	4.06万	0.00亿	0.000%
2026-07-09	12.120	12.230	12.310	11.930	0.100	0.824%	4.07万	0.00亿	0.000%
2026-07-08	12.370	12.130	12.370	12.000	-0.190	-1.542%	3.87万	0.00亿	0.000%
2026-07-07	12.800	12.320	12.890	12.200	-0.480	-3.750%	5.17万	0.00亿	0.000%
2026-07-06	13.020	12.800	13.160	12.530	-0.310	-2.365%	6.56万	0.00亿	0.000%
2026-07-03	13.140	13.110	13.360	12.950	0.040	0.306%	7.17万	0.00亿	0.000%
2026-07-02	12.600	13.070	13.550	12.490	0.380	2.994%	12.04万	0.00亿	0.000%
2026-07-01	12.740	12.690	12.940	12.220	-0.090	-0.704%	9.25万	0.00亿	0.000%
2026-06-30	13.460	12.780	13.460	11.960	-0.240	-1.843%	16.34万	0.00亿	0.000%
2026-06-29	12.660	13.020	13.700	12.660	0.570	4.578%	18.24万	0.00亿	0.000%
2026-06-26	12.290	12.450	12.680	11.480	0.160	1.302%	10.79万	0.00亿	0.000%
2026-06-25	12.390	12.290	12.790	12.080	-0.030	-0.244%	9.70万	0.00亿	0.000%
2026-06-24	13.100	12.320	13.190	12.210	-0.810	-6.169%	8.23万	0.00亿	0.000%
2026-06-23	13.000	13.130	14.020	12.970	0.130	1.000%	10.96万	0.00亿	0.000%
2026-06-22	13.080	13.000	13.220	12.650	-0.120	-0.915%	8.82万	0.00亿	0.000%
2026-06-18	13.550	13.120	13.840	13.060	-0.470	-3.458%	10.33万	0.00亿	0.000%
2026-06-17	13.490	13.590	14.090	13.120	0.100	0.741%	16.46万	0.00亿	0.000%
2026-06-16	13.070	13.490	13.530	12.900	0.350	2.664%	13.71万	0.00亿	0.000%
2026-06-15	12.520	13.140	13.270	12.280	0.620	4.952%	18.04万	0.00亿	0.000%
2026-06-12	12.680	12.520	13.000	12.370	-0.560	-4.281%	17.17万	0.00亿	0.000%
2026-06-11	12.270	13.080	13.440	12.150	0.830	6.776%	30.91万	0.00亿	0.000%
2026-06-10	11.030	12.250	12.250	10.960	1.110	9.964%	8.23万	0.00亿	0.000%
2026-06-09	11.310	11.140	11.310	10.760	-0.130	-1.154%	10.40万	0.00亿	0.000%
2026-06-08	11.800	11.270	11.990	11.250	-0.920	-7.547%	14.53万	0.00亿	0.000%
2026-06-05	12.050	12.190	12.600	11.430	0.090	0.744%	27.89万	0.00亿	0.000%
2026-06-04	11.910	12.100	13.160	11.770	0.140	1.171%	32.53万	0.00亿	0.000%
2026-06-03	10.900	11.960	11.960	10.900	1.090	10.028%	15.89万	0.00亿	0.000%
2026-06-02	11.100	10.870	11.100	10.740	-0.250	-2.248%	2.86万	0.00亿	0.000%
2026-06-01	10.530	11.120	11.160	10.430	0.620	5.905%	4.14万	0.00亿	0.000%
2026-05-29	10.460	10.500	10.670	10.430	0.040	0.382%	2.81万	0.00亿	0.000%
2026-05-28	10.450	10.460	10.610	10.320	-0.090	-0.853%	2.22万	0.00亿	0.000%
2026-05-27	10.800	10.550	10.810	10.430	-0.280	-2.585%	2.92万	0.00亿	0.000%
2026-05-26	10.880	10.830	10.930	10.710	-0.070	-0.642%	2.43万	0.00亿	0.000%
2026-05-25	11.110	10.900	11.160	10.840	-0.140	-1.268%	3.07万	0.00亿	0.000%
2026-05-22	11.030	11.040	11.090	10.760	0.040	0.364%	5.18万	0.00亿	0.000%
2026-05-21	11.410	11.000	11.410	10.980	-0.350	-3.084%	7.36万	0.00亿	0.000%
2026-05-20	11.360	11.350	11.360	11.240	-0.010	-0.088%	2.46万	0.00亿	0.000%
2026-05-19	11.250	11.360	11.390	11.150	0.100	0.888%	2.35万	0.00亿	0.000%
2026-05-18	11.460	11.260	11.510	11.050	-0.020	-0.177%	4.22万	0.00亿	0.000%
2026-05-15	11.460	11.280	11.460	11.190	-0.140	-1.226%	3.41万	0.00亿	0.000%
2026-05-14	11.690	11.420	11.690	11.390	-0.240	-2.058%	3.76万	0.00亿	0.000%
2026-05-13	11.740	11.660	11.740	11.580	-0.070	-0.597%	4.19万	0.00亿	0.000%
2026-05-12	11.710	11.730	11.840	11.480	0.030	0.256%	4.62万	0.00亿	0.000%
2026-05-11	11.750	11.700	11.760	11.550	-0.040	-0.341%	4.08万	0.00亿	0.000%
2026-05-08	11.530	11.740	11.790	11.500	0.220	1.910%	3.71万	0.00亿	0.000%
2026-05-07	11.790	11.520	11.890	11.520	-0.270	-2.290%	5.54万	0.00亿	0.000%
2026-05-06	12.180	11.790	12.200	11.680	-0.380	-3.122%	7.27万	0.00亿	0.000%
2026-04-30	11.950	12.170	12.190	11.950	0.180	1.501%	3.87万	0.00亿	0.000%
2026-04-29	11.750	11.990	12.120	11.710	0.210	1.783%	4.96万	0.00亿	0.000%
2026-04-28	11.600	11.780	12.170	11.600	0.040	0.341%	7.52万	0.00亿	0.000%
2026-04-27	11.810	11.740	12.030	11.430	-1.030	-8.066%	15.48万	0.00亿	0.000%
2026-04-24	12.960	12.770	12.960	12.650	-0.170	-1.314%	4.37万	0.00亿	0.000%
2026-04-23	13.010	12.940	13.080	12.840	-0.110	-0.843%	3.40万	0.00亿	0.000%
2026-04-22	13.100	13.050	13.150	12.900	-0.100	-0.760%	3.53万	0.00亿	0.000%
2026-04-21	12.800	13.150	13.220	12.750	0.350	2.734%	7.09万	0.00亿	0.000%
2026-04-20	12.670	12.800	13.010	12.620	0.280	2.236%	6.25万	0.00亿	0.000%
2026-04-17	12.660	12.520	12.720	12.480	-0.210	-1.650%	3.33万	0.00亿	0.000%
2026-04-16	12.660	12.730	12.750	12.580	0.090	0.712%	3.65万	0.00亿	0.000%
2026-04-15	12.540	12.640	12.750	12.380	0.080	0.637%	4.98万	0.00亿	0.000%
2026-04-14	12.530	12.560	12.590	12.360	0.100	0.803%	3.74万	0.00亿	0.000%
2026-04-13	12.620	12.460	12.690	12.380	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-10	12.520	12.630	12.800	12.400	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-09	12.430	12.520	12.550	12.260	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-08	12.450	12.400	12.580	12.350	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-07	12.310	12.330	12.640	12.220	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-03	12.380	12.280	12.420	11.970	0.000	0.000%	5.45万	0.00亿	0.000%
2026-04-02	12.290	12.330	12.460	12.210	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-01	12.050	12.270	12.350	12.010	0.000	0.000%	6.82万	0.00亿	0.000%