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
2025-12-16	12.84	12.45	-0.41	-3.19%	12.43	12.93	60553	7624	2.64%
2025-12-15	12.70	12.86	-0.08	-0.62%	12.60	12.91	73244	9375	3.19%
2025-12-12	13.11	12.94	-0.04	-0.31%	12.89	13.31	80666	10509	3.51%
2025-12-11	13.38	12.98	-0.33	-2.48%	12.94	13.47	77916	10250	3.39%
2025-12-10	13.39	13.31	-0.08	-0.60%	13.22	13.52	57394	7644	2.50%
2025-12-09	13.60	13.39	-0.35	-2.55%	13.35	13.62	85013	11439	3.70%
2025-12-08	13.50	13.74	0.19	1.40%	13.41	13.79	82660	11273	3.60%
2025-12-05	13.46	13.55	0.09	0.67%	13.33	13.58	60916	8197	2.65%
2025-12-04	13.56	13.46	-0.10	-0.74%	13.28	13.66	69257	9328	3.02%
2025-12-03	13.78	13.56	-0.21	-1.53%	13.48	13.91	71244	9729	3.10%
2025-12-02	13.86	13.77	-0.14	-1.01%	13.68	13.92	80943	11153	3.52%
2025-12-01	14.47	13.91	-0.29	-2.04%	13.86	14.58	126461	17874	5.51%
2025-11-28	13.88	14.20	0.43	3.12%	13.78	14.31	97803	13788	4.26%
2025-11-27	13.95	13.77	-0.18	-1.29%	13.74	14.14	91078	12678	3.97%
2025-11-26	14.19	13.95	-0.22	-1.55%	13.88	14.41	104132	14742	4.53%
2025-11-25	14.37	14.17	-0.10	-0.70%	14.14	14.66	111688	15978	4.86%
2025-11-24	14.31	14.27	-0.04	-0.28%	13.80	14.48	183831	26164	8.00%
2025-11-21	15.62	14.31	-1.59	-10.00%	14.31	15.99	180047	26492	7.84%
2025-11-20	16.25	15.90	-0.41	-2.51%	15.81	16.56	130750	21003	5.69%
2025-11-19	16.31	16.31	0.00	0.00%	16.03	16.99	149713	24456	6.52%
2025-11-18	16.37	16.31	0.11	0.68%	16.10	17.28	221157	36511	9.63%
2025-11-17	15.27	16.20	0.93	6.09%	15.25	16.52	215178	34721	9.37%
2025-11-14	15.35	15.27	-0.24	-1.55%	15.27	15.65	131105	20232	5.71%
2025-11-13	15.08	15.51	0.42	2.78%	14.88	15.90	169465	26226	7.38%
2025-11-12	15.06	15.09	-0.31	-2.01%	15.00	15.48	171744	26108	7.48%
2025-11-11	14.98	15.40	0.57	3.84%	14.72	15.63	257717	39287	11.22%
2025-11-10	14.31	14.83	1.05	7.62%	14.09	15.06	323994	47785	14.11%
2025-11-07	13.03	13.78	0.77	5.92%	12.99	13.90	176388	23920	7.68%
2025-11-06	13.01	13.01	-0.03	-0.23%	12.85	13.06	51052	6620	2.22%
2025-11-05	12.71	13.04	0.17	1.32%	12.69	13.07	58133	7521	2.53%
2025-11-04	13.09	12.87	-0.25	-1.91%	12.76	13.09	69724	8999	3.04%
2025-11-03	13.38	13.12	-0.32	-2.38%	13.00	13.48	111923	14752	4.87%
2025-10-31	13.50	13.44	0.07	0.52%	13.36	13.67	83900	11322	3.65%
2025-10-30	13.58	13.37	-0.26	-1.91%	13.29	13.59	93886	12580	4.09%
2025-10-29	13.69	13.63	0.08	0.59%	13.45	13.82	136031	18485	5.92%
2025-10-28	12.94	13.55	0.75	5.86%	12.76	14.00	273568	36889	11.91%
2025-10-27	12.70	12.80	0.05	0.39%	12.61	12.86	83547	10645	3.64%
2025-10-24	12.78	12.75	-0.06	-0.47%	12.66	12.89	94126	12011	4.10%
2025-10-23	12.85	12.81	-0.15	-1.16%	12.46	13.00	148462	18828	6.46%
2025-10-22	12.87	12.96	-0.45	-3.36%	12.75	13.13	201684	26080	8.78%
2025-10-21	13.83	13.41	0.19	1.44%	13.40	14.16	307380	42127	13.38%
2025-10-20	13.11	13.22	-1.17	-8.13%	13.11	13.96	298069	39577	12.98%
2025-10-17	14.50	14.39	0.58	4.20%	14.10	15.19	475966	70287	20.73%
2025-10-16	13.62	13.81	0.26	1.92%	13.39	14.50	253848	35241	11.05%
2025-10-15	13.90	13.55	0.35	2.65%	13.30	14.18	208286	28211	9.07%
2025-10-14	13.02	13.20	0.33	2.56%	12.98	13.82	237887	31773	10.36%
2025-10-13	12.41	12.87	0.13	1.02%	12.31	12.89	91882	11684	4.00%
2025-10-10	12.69	12.74	-0.15	-1.16%	12.60	12.85	75568	9609	3.29%
2025-10-09	12.80	12.89	0.45	3.62%	12.54	12.97	110521	14091	4.81%
2025-09-30	12.34	12.44	0.16	1.30%	12.30	12.55	46585	5799	2.03%
2025-09-29	12.30	12.28	0.06	0.49%	12.06	12.35	47343	5784	2.06%
2025-09-26	12.12	12.22	0.07	0.58%	12.02	12.33	50037	6120	2.18%
2025-09-25	12.52	12.15	-0.37	-2.96%	12.08	12.52	87254	10650	3.80%
2025-09-24	12.59	12.52	-0.08	-0.63%	12.40	12.70	56573	7092	2.46%
2025-09-23	12.89	12.60	-0.33	-2.55%	12.51	13.03	67334	8566	2.93%
2025-09-22	12.99	12.93	0.06	0.47%	12.66	13.00	61157	7825	2.66%
2025-09-19	12.73	12.87	0.09	0.70%	12.69	12.89	47596	6088	2.07%
2025-09-18	13.13	12.78	-0.39	-2.96%	12.67	13.13	110463	14238	4.81%
2025-09-17	13.26	13.17	-0.12	-0.90%	13.10	13.27	64486	8486	2.81%
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%