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
2025-10-31	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%
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%