水羊股份 (300740) - 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
2025-04-03	11.79	12.05	0.15	1.26%	11.73	12.19	58975	7089	1.65%
2025-04-02	11.83	11.90	0.03	0.25%	11.82	11.96	28810	3426	0.81%
2025-04-01	11.70	11.87	0.16	1.37%	11.70	12.08	57777	6898	1.62%
2025-03-31	11.83	11.71	-0.23	-1.93%	11.60	11.90	56847	6674	1.59%
2025-03-28	12.25	11.94	-0.30	-2.45%	11.93	12.29	51320	6214	1.44%
2025-03-27	12.23	12.24	-0.06	-0.49%	12.04	12.41	52182	6387	1.46%
2025-03-26	12.21	12.30	0.05	0.41%	12.18	12.37	41841	5141	1.17%
2025-03-25	12.24	12.25	-0.04	-0.33%	12.04	12.32	58697	7145	1.64%
2025-03-24	12.50	12.29	-0.18	-1.44%	12.04	12.75	95771	11863	2.68%
2025-03-21	12.46	12.47	0.01	0.08%	12.38	12.58	75987	9475	2.13%
2025-03-20	12.59	12.46	-0.15	-1.19%	12.43	12.59	67105	8383	1.88%
2025-03-19	12.71	12.61	-0.15	-1.18%	12.52	12.77	71336	9002	2.00%
2025-03-18	12.94	12.76	-0.18	-1.39%	12.69	13.04	98979	12660	2.77%
2025-03-17	13.17	12.94	-0.23	-1.75%	12.91	13.39	116154	15112	3.25%
2025-03-14	12.71	13.17	0.40	3.13%	12.65	13.27	168359	21872	4.71%
2025-03-13	12.56	12.77	0.19	1.51%	12.54	12.96	131216	16740	3.67%
2025-03-12	12.40	12.58	0.21	1.70%	12.34	12.91	139319	17658	3.90%
2025-03-11	12.05	12.37	0.21	1.73%	12.00	12.42	91415	11242	2.56%
2025-03-10	12.15	12.16	0.03	0.25%	12.03	12.17	46755	5660	1.31%
2025-03-07	12.21	12.13	-0.19	-1.54%	12.10	12.35	60691	7396	1.70%
2025-03-06	12.24	12.32	0.08	0.65%	12.15	12.40	86326	10601	2.42%
2025-03-05	12.33	12.24	-0.17	-1.37%	12.07	12.35	72472	8821	2.03%
2025-03-04	12.13	12.41	0.28	2.31%	11.99	12.45	115975	14276	3.24%
2025-03-03	11.90	12.13	0.23	1.93%	11.89	12.37	104027	12645	2.91%
2025-02-28	12.22	11.90	-0.41	-3.33%	11.85	12.42	83165	10080	2.33%
2025-02-27	12.03	12.31	0.28	2.33%	12.01	12.34	119301	14568	3.34%
2025-02-26	11.82	12.03	0.18	1.52%	11.82	12.04	61987	7411	1.73%
2025-02-25	11.88	11.85	-0.15	-1.25%	11.82	12.05	52568	6263	1.47%
2025-02-24	11.86	12.00	0.10	0.84%	11.78	12.03	73295	8741	2.05%
2025-02-21	11.89	11.90	0.03	0.25%	11.64	11.98	63875	7535	1.79%
2025-02-20	11.64	11.87	0.23	1.98%	11.56	11.90	57641	6807	1.61%
2025-02-19	11.54	11.64	0.10	0.87%	11.45	11.64	54300	6273	1.52%
2025-02-18	11.91	11.54	-0.45	-3.75%	11.49	11.98	77656	9124	2.17%
2025-02-17	11.93	11.99	0.06	0.50%	11.85	12.10	67246	8040	1.88%
2025-02-14	11.95	11.93	-0.08	-0.67%	11.86	12.08	60285	7204	1.69%
2025-02-13	12.02	12.01	-0.01	-0.08%	11.93	12.19	68518	8260	1.92%
2025-02-12	11.93	12.02	0.03	0.25%	11.84	12.02	55986	6674	1.57%
2025-02-11	12.14	11.99	-0.15	-1.24%	11.87	12.20	63783	7625	1.78%
2025-02-10	11.94	12.14	0.23	1.93%	11.87	12.14	76280	9167	2.13%
2025-02-07	11.79	11.91	0.11	0.93%	11.75	12.05	90796	10808	2.54%
2025-02-06	11.52	11.80	0.25	2.16%	11.42	11.80	59531	6922	1.67%
2025-02-05	11.79	11.55	-0.04	-0.35%	11.44	11.83	49069	5670	1.37%
2025-01-27	11.74	11.59	-0.11	-0.94%	11.57	11.95	54752	6425	1.53%
2025-01-24	11.50	11.70	0.18	1.56%	11.42	11.85	53922	6261	1.51%
2025-01-23	11.69	11.52	-0.06	-0.52%	11.52	11.85	54717	6407	1.53%
2025-01-22	11.72	11.58	-0.25	-2.11%	11.50	11.73	51008	5911	1.43%
2025-01-21	12.02	11.83	-0.14	-1.17%	11.66	12.06	62611	7382	1.75%
2025-01-20	12.07	11.97	0.08	0.67%	11.90	12.19	56981	6851	1.59%
2025-01-17	11.95	11.89	-0.16	-1.33%	11.83	12.09	66196	7898	1.85%
2025-01-16	11.98	12.05	0.20	1.69%	11.91	12.63	115115	14086	3.22%
2025-01-15	12.17	11.85	-0.32	-2.63%	11.82	12.25	71693	8582	2.01%
2025-01-14	11.68	12.17	0.64	5.55%	11.56	12.38	130844	15827	3.66%
2025-01-13	11.41	11.53	-0.04	-0.35%	11.13	11.56	56495	6432	1.58%
2025-01-10	12.33	11.57	-0.82	-6.62%	11.57	12.38	95294	11392	2.67%
2025-01-09	12.39	12.39	-0.21	-1.67%	12.25	12.73	101046	12572	2.83%
2025-01-08	12.16	12.60	0.29	2.36%	12.03	12.73	133312	16568	3.73%
2025-01-07	12.13	12.31	0.30	2.50%	11.80	12.31	86380	10398	2.42%
2025-01-06	12.25	12.01	-0.34	-2.75%	11.80	12.44	90881	10984	2.54%
2025-01-03	13.35	12.35	-1.05	-7.84%	12.28	13.46	176924	22501	4.95%
2025-01-02	13.18	13.40	0.18	1.36%	13.11	14.01	179190	24433	5.01%
2024-12-31	13.88	13.22	-0.63	-4.55%	13.17	14.15	158788	21638	4.44%
2024-12-30	14.27	13.85	-0.42	-2.94%	13.78	14.39	154597	21538	4.33%
2024-12-27	14.63	14.27	-0.60	-4.03%	14.15	14.71	219740	31662	6.15%
2024-12-26	14.58	14.87	0.31	2.13%	14.51	15.19	245474	36363	6.87%
2024-12-25	14.54	14.56	-0.20	-1.36%	14.49	15.23	301062	44537	8.42%