萃华珠宝 (002731) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.41	13.29	-0.01	-0.08%	13.12	13.50	73673	9767	3.21%
2025-09-15	13.60	13.30	-0.52	-3.76%	13.28	13.70	125646	16830	5.47%
2025-09-12	13.61	13.82	0.18	1.32%	13.52	14.06	138762	19102	6.04%
2025-09-11	13.98	13.64	-0.35	-2.50%	13.42	13.98	170601	23130	7.43%
2025-09-10	13.80	13.99	-0.34	-2.37%	13.70	14.18	192902	26883	8.40%
2025-09-09	13.81	14.33	0.69	5.06%	13.66	14.50	318915	45240	13.89%
2025-09-08	13.89	13.64	-0.22	-1.59%	13.54	14.10	166226	22943	7.24%
2025-09-05	13.50	13.86	0.26	1.91%	13.02	13.99	210270	28477	9.16%
2025-09-04	13.50	13.60	0.22	1.64%	13.02	13.86	197235	26562	8.59%
2025-09-03	14.09	13.38	-0.57	-4.09%	13.38	14.30	278081	38730	12.11%
2025-09-02	13.53	13.95	0.46	3.41%	13.31	14.10	287656	39697	12.53%
2025-09-01	13.11	13.49	0.48	3.69%	13.01	13.64	164575	22104	7.17%
2025-08-29	12.89	13.01	0.06	0.46%	12.82	13.14	65827	8564	2.87%
2025-08-28	12.90	12.95	-0.04	-0.31%	12.45	13.33	95915	12368	4.18%
2025-08-27	13.53	12.99	-0.58	-4.27%	12.98	13.57	147099	19510	6.41%
2025-08-26	13.65	13.57	-0.09	-0.66%	13.50	13.89	130849	17920	5.70%
2025-08-25	13.69	13.66	0.24	1.79%	13.50	13.72	128845	17557	5.61%
2025-08-22	13.60	13.42	-0.19	-1.40%	13.31	13.61	126059	16937	5.49%
2025-08-21	13.61	13.61	0.04	0.29%	13.50	13.97	149395	20556	6.51%
2025-08-20	13.32	13.57	0.18	1.34%	13.26	13.60	100243	13540	4.36%
2025-08-19	13.56	13.39	-0.17	-1.25%	13.38	13.69	99745	13467	4.34%
2025-08-18	13.65	13.56	-0.17	-1.24%	13.51	13.70	105107	14268	4.58%
2025-08-15	13.36	13.73	0.24	1.78%	13.35	13.80	101928	13768	4.44%
2025-08-14	13.96	13.49	-0.49	-3.51%	13.47	14.05	122541	16891	5.34%
2025-08-13	14.45	14.07	-0.35	-2.43%	13.84	14.45	150747	21204	6.56%
2025-08-12	14.35	14.42	-0.11	-0.76%	14.20	14.48	145369	20820	6.33%
2025-08-11	14.46	14.53	-0.33	-2.22%	14.06	14.63	241311	34407	10.51%
2025-08-08	13.92	14.86	0.98	7.06%	13.61	15.27	360941	52173	15.72%
2025-08-07	13.34	13.88	0.49	3.66%	13.26	13.94	219648	30150	9.56%
2025-08-06	13.21	13.39	0.11	0.83%	13.12	13.42	68988	9164	3.00%
2025-08-05	13.23	13.28	-0.02	-0.15%	13.11	13.35	69697	9211	3.03%
2025-08-04	13.00	13.30	0.36	2.78%	12.96	13.50	122517	16237	5.33%
2025-08-01	12.88	12.94	0.03	0.23%	12.87	12.98	37167	4803	1.62%
2025-07-31	12.92	12.91	-0.10	-0.77%	12.82	13.07	66559	8590	2.90%
2025-07-30	12.97	13.01	0.04	0.31%	12.87	13.14	71804	9348	3.13%
2025-07-29	13.02	12.97	-0.07	-0.54%	12.82	13.03	69966	9042	3.05%
2025-07-28	13.52	13.04	-0.52	-3.83%	12.92	13.53	156614	20502	6.82%
2025-07-25	13.28	13.56	0.29	2.19%	13.20	13.76	121667	16414	5.30%
2025-07-24	12.99	13.27	0.24	1.84%	12.97	13.37	92738	12249	4.04%
2025-07-23	13.16	13.03	-0.10	-0.76%	13.01	13.43	74321	9778	3.24%
2025-07-22	13.22	13.13	-0.01	-0.08%	13.06	13.30	85196	11210	3.71%
2025-07-21	12.99	13.14	0.13	1.00%	12.90	13.17	54089	7083	2.36%
2025-07-18	13.04	13.01	-0.07	-0.54%	12.86	13.08	53821	6968	2.34%
2025-07-17	13.20	13.08	-0.11	-0.83%	13.02	13.25	61567	8064	2.68%
2025-07-16	12.96	13.19	0.23	1.77%	12.88	13.26	79864	10490	3.48%
2025-07-15	13.42	12.96	-0.59	-4.35%	12.89	13.48	111805	14575	4.87%
2025-07-14	13.43	13.55	0.15	1.12%	13.39	13.60	67511	9112	2.94%
2025-07-11	13.52	13.40	-0.12	-0.89%	13.34	13.56	95961	12874	4.18%
2025-07-10	13.65	13.52	-0.19	-1.39%	13.50	13.76	76428	10379	3.33%
2025-07-09	13.76	13.71	-0.17	-1.22%	13.61	13.87	73330	10072	3.19%
2025-07-08	13.80	13.88	0.05	0.36%	13.70	14.17	108318	15001	4.72%
2025-07-07	13.62	13.83	0.11	0.80%	13.62	14.05	88896	12357	3.87%
2025-07-04	14.10	13.72	-0.49	-3.45%	13.66	14.19	127628	17593	5.56%
2025-07-03	13.93	14.21	0.29	2.08%	13.92	14.49	125486	17741	5.46%
2025-07-02	14.29	13.92	-0.50	-3.47%	13.90	14.50	120079	16976	5.23%
2025-07-01	14.79	14.42	-0.18	-1.23%	13.99	14.80	186766	26811	8.13%
2025-06-30	14.07	14.60	0.54	3.84%	14.04	14.86	228942	33107	9.97%
2025-06-27	13.87	14.06	0.16	1.15%	13.66	14.24	143235	20045	6.24%
2025-06-26	13.88	13.90	-0.14	-1.00%	13.64	14.05	139384	19292	6.07%
2025-06-25	14.40	14.04	-0.23	-1.61%	13.95	14.54	182167	25808	7.93%
2025-06-24	14.77	14.27	-0.86	-5.68%	14.17	14.83	270495	39117	11.78%
2025-06-23	14.40	15.13	0.73	5.07%	14.28	15.54	282985	42605	12.32%
2025-06-20	14.68	14.40	-0.50	-3.36%	14.28	14.74	173972	25199	7.58%
2025-06-19	15.15	14.90	-0.74	-4.73%	14.79	15.54	287376	43180	12.51%
2025-06-18	15.86	15.64	-0.15	-0.95%	15.10	16.39	369810	58155	16.10%
2025-06-17	16.86	15.79	-1.49	-8.62%	15.55	17.69	621380	102098	27.06%
2025-06-16	16.00	17.28	1.57	9.99%	15.65	17.28	320132	53278	13.94%
2025-06-13	15.71	15.71	1.43	10.01%	15.50	15.71	250659	39372	10.91%
2025-06-12	13.75	14.28	0.47	3.40%	13.55	15.00	426231	59925	18.56%
2025-06-11	13.33	13.81	0.50	3.76%	13.18	14.28	344346	47474	14.99%
2025-06-10	13.47	13.31	-0.15	-1.11%	13.06	13.54	267842	35608	11.66%
2025-06-09	13.50	13.46	-0.40	-2.89%	13.35	13.76	350096	47336	15.24%