美芝股份 (002856) - 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	11.04	11.25	0.30	2.74%	10.94	11.30	53845	6013	4.35%
2025-10-30	11.06	10.95	-0.12	-1.08%	10.91	11.10	39039	4292	3.15%
2025-10-29	11.18	11.07	-0.16	-1.42%	10.91	11.22	33783	3740	2.73%
2025-10-28	11.12	11.23	0.17	1.54%	10.95	11.23	35408	3942	2.86%
2025-10-27	11.23	11.06	-0.17	-1.51%	10.92	11.46	37651	4182	3.04%
2025-10-24	11.18	11.23	0.09	0.81%	11.03	11.32	41252	4604	3.33%
2025-10-23	11.25	11.14	0.04	0.36%	10.91	11.40	55980	6236	4.52%
2025-10-22	11.00	11.10	0.10	0.91%	10.92	11.16	48168	5332	3.89%
2025-10-21	10.73	11.00	0.30	2.80%	10.72	11.02	48092	5254	3.88%
2025-10-20	10.50	10.70	0.26	2.49%	10.47	10.76	35896	3827	2.90%
2025-10-17	10.51	10.44	-0.07	-0.67%	10.30	10.68	39516	4150	3.19%
2025-10-16	10.73	10.51	-0.15	-1.41%	10.38	10.75	35661	3750	2.88%
2025-10-15	10.67	10.66	0.02	0.19%	10.56	10.80	30948	3306	2.50%
2025-10-14	10.69	10.64	-0.04	-0.37%	10.54	10.90	31424	3359	2.54%
2025-10-13	10.33	10.68	-0.04	-0.37%	9.91	10.78	53844	5681	4.35%
2025-10-10	10.61	10.72	0.13	1.23%	10.40	10.85	46831	5020	3.78%
2025-10-09	10.48	10.59	0.11	1.05%	10.48	10.72	34404	3642	2.78%
2025-09-30	10.52	10.48	0.09	0.87%	10.34	10.57	29468	3089	2.38%
2025-09-29	10.20	10.39	0.20	1.96%	9.92	10.44	43422	4457	3.50%
2025-09-26	10.11	10.19	0.08	0.79%	9.96	10.31	36832	3748	2.97%
2025-09-25	10.29	10.11	-0.19	-1.84%	10.06	10.48	36827	3786	2.97%
2025-09-24	9.82	10.30	0.44	4.46%	9.73	10.31	62491	6337	5.04%
2025-09-23	9.98	9.86	-0.14	-1.40%	9.43	10.03	71846	7018	5.80%
2025-09-22	10.12	10.00	-0.14	-1.38%	9.80	10.12	50858	5066	4.10%
2025-09-19	10.36	10.14	-0.16	-1.55%	9.95	10.42	47249	4784	3.81%
2025-09-18	10.72	10.30	-0.40	-3.74%	10.22	10.72	44079	4610	3.56%
2025-09-17	10.86	10.70	-0.10	-0.93%	10.63	10.90	31504	3385	2.54%
2025-09-16	10.70	10.80	0.16	1.50%	10.54	10.84	35937	3868	2.90%
2025-09-15	10.74	10.64	-0.14	-1.30%	10.42	10.74	40134	4264	3.24%
2025-09-12	10.92	10.78	-0.14	-1.28%	10.70	11.04	34982	3795	2.82%
2025-09-11	10.87	10.92	0.09	0.83%	10.56	10.94	35257	3802	2.85%
2025-09-10	10.78	10.83	0.05	0.46%	10.70	10.96	29557	3195	2.39%
2025-09-09	10.77	10.78	-0.02	-0.19%	10.70	10.99	36113	3915	2.91%
2025-09-08	10.58	10.80	0.31	2.96%	10.45	10.81	50111	5333	4.04%
2025-09-05	10.40	10.49	0.17	1.65%	10.15	10.50	46930	4857	3.79%
2025-09-04	10.21	10.32	0.12	1.18%	10.17	10.59	69342	7213	5.60%
2025-09-03	10.55	10.20	-0.31	-2.95%	10.12	10.67	42130	4367	3.40%
2025-09-02	10.59	10.51	0.00	0.00%	10.11	10.72	73310	7613	5.92%
2025-09-01	10.26	10.51	0.29	2.84%	10.01	10.68	90628	9460	7.31%
2025-08-29	10.61	10.22	-0.37	-3.49%	10.12	10.87	113842	11755	9.48%
2025-08-28	11.21	10.59	-0.62	-5.53%	10.39	11.50	133201	14271	11.09%
2025-08-27	11.81	11.21	-0.64	-5.40%	11.13	11.90	50881	5852	4.24%
2025-08-26	11.70	11.85	0.14	1.20%	11.53	11.87	41941	4929	3.49%
2025-08-25	12.03	11.71	-0.32	-2.66%	11.64	12.09	59946	7067	4.99%
2025-08-22	12.22	12.03	-0.11	-0.91%	11.86	12.22	34626	4159	2.88%
2025-08-21	12.20	12.14	0.04	0.33%	12.04	12.30	29595	3602	2.46%
2025-08-20	12.22	12.10	-0.14	-1.14%	11.92	12.33	39450	4764	3.28%
2025-08-19	11.56	12.24	0.63	5.43%	11.41	12.39	71576	8585	5.96%
2025-08-18	11.80	11.61	-0.07	-0.60%	11.51	11.93	64788	7583	5.39%
2025-08-15	11.92	11.68	-0.20	-1.68%	11.61	12.11	47113	5562	3.92%
2025-08-14	12.30	11.88	-0.42	-3.41%	11.83	12.39	45883	5542	3.82%
2025-08-13	12.52	12.30	-0.14	-1.13%	12.20	12.60	40438	5000	3.37%
2025-08-12	12.41	12.44	0.04	0.32%	12.32	12.59	36461	4538	3.04%
2025-08-11	12.27	12.40	0.21	1.72%	12.17	12.53	38567	4769	3.21%
2025-08-08	12.19	12.19	0.10	0.83%	11.92	12.22	33330	4030	2.78%
2025-08-07	12.09	12.09	0.00	0.00%	11.97	12.18	31834	3838	2.65%
2025-08-06	12.11	12.09	0.12	1.00%	11.94	12.20	38303	4624	3.19%
2025-08-05	11.82	11.97	0.20	1.70%	11.81	11.98	33049	3932	2.75%
2025-08-04	11.77	11.77	-0.07	-0.59%	11.54	11.84	33687	3953	2.80%
2025-08-01	11.56	11.84	0.29	2.51%	11.47	11.86	39075	4589	3.25%
2025-07-31	11.81	11.55	-0.29	-2.45%	11.47	11.90	34360	4004	2.86%
2025-07-30	12.04	11.84	-0.04	-0.34%	11.61	12.04	27287	3210	2.27%
2025-07-29	12.03	11.88	0.01	0.08%	11.71	12.03	35862	4245	2.99%
2025-07-28	11.73	11.87	0.16	1.37%	11.71	11.99	34168	4061	2.84%
2025-07-25	11.79	11.71	0.02	0.17%	11.55	11.80	27485	3204	2.29%