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
2025-09-16	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%
2025-07-24	11.45	11.69	0.22	1.92%	11.40	11.75	34953	4067	2.91%
2025-07-23	11.52	11.47	-0.04	-0.35%	11.32	12.09	46715	5414	3.89%
2025-07-22	11.48	11.51	0.04	0.35%	11.42	11.64	32174	3707	2.68%
2025-07-21	11.34	11.47	0.23	2.05%	11.32	11.55	36776	4210	3.06%
2025-07-18	11.31	11.24	-0.03	-0.27%	11.11	11.40	29082	3263	2.42%
2025-07-17	11.39	11.27	-0.10	-0.88%	11.25	11.49	30312	3435	2.52%
2025-07-16	10.94	11.37	0.38	3.46%	10.94	11.59	60767	6872	5.06%
2025-07-15	11.22	10.99	-0.17	-1.52%	10.72	11.24	41601	4535	3.46%
2025-07-14	11.02	11.16	0.15	1.36%	10.91	11.22	37089	4116	3.09%
2025-07-11	11.06	11.01	-0.05	-0.45%	10.72	11.16	33657	3692	2.80%
2025-07-10	11.19	11.06	-0.13	-1.16%	11.00	11.24	29800	3304	2.48%
2025-07-09	11.05	11.19	0.17	1.54%	10.88	11.24	45142	5018	3.76%
2025-07-08	11.32	11.02	0.03	0.27%	10.88	11.36	53557	5910	4.46%
2025-07-07	10.60	10.99	0.36	3.39%	10.53	11.18	62111	6742	5.17%
2025-07-04	10.71	10.63	-0.07	-0.65%	10.59	10.79	37093	3955	3.09%
2025-07-03	10.64	10.70	0.07	0.66%	10.51	10.73	34688	3691	2.89%
2025-07-02	10.75	10.63	-0.05	-0.47%	10.51	10.75	33868	3591	2.82%
2025-07-01	10.74	10.68	0.09	0.85%	10.49	10.76	48563	5157	4.04%
2025-06-30	10.70	10.59	0.04	0.38%	10.56	10.82	41643	4439	3.47%
2025-06-27	10.54	10.55	0.07	0.67%	10.49	10.65	37308	3944	3.11%
2025-06-26	10.55	10.48	-0.06	-0.57%	10.41	10.63	29756	3125	2.48%
2025-06-25	10.76	10.54	-0.14	-1.31%	10.40	10.84	38013	4011	3.17%
2025-06-24	10.63	10.68	0.24	2.30%	10.46	10.69	40364	4284	3.36%
2025-06-23	10.09	10.44	0.21	2.05%	10.09	10.49	44704	4641	3.72%
2025-06-20	10.30	10.23	-0.04	-0.39%	10.07	10.39	43157	4403	3.59%
2025-06-19	10.60	10.27	-0.29	-2.75%	10.10	10.63	43872	4524	3.65%
2025-06-18	10.70	10.56	-0.20	-1.86%	10.50	10.75	34091	3608	2.84%
2025-06-17	10.86	10.76	-0.10	-0.92%	10.60	11.09	46050	4965	3.83%
2025-06-16	10.74	10.86	0.12	1.12%	10.60	11.02	47993	5205	4.00%
2025-06-13	10.89	10.74	-0.16	-1.47%	10.60	11.23	55844	6067	4.65%
2025-06-12	10.83	10.90	0.05	0.46%	10.50	10.98	68278	7385	5.69%
2025-06-11	10.48	10.85	0.30	2.84%	10.48	10.87	86072	9258	7.17%
2025-06-10	10.72	10.55	-0.26	-2.41%	10.29	10.75	138957	14625	11.57%
2025-06-09	11.88	10.81	-1.07	-9.01%	10.70	12.34	258906	29216	21.56%