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
2026-09-16	19.32	20.09	0.74	3.82%	19.12	20.23	204456	40419	5.00%
2026-09-15	19.66	19.35	-0.19	-0.97%	19.28	20.40	202762	39975	4.96%
2026-09-14	19.91	19.54	-0.56	-2.79%	19.51	20.16	164519	32584	4.02%
2026-09-11	20.97	20.10	-0.91	-4.33%	19.70	21.10	251838	50637	6.16%
2026-09-10	20.80	21.01	-0.22	-1.04%	20.70	21.57	152848	32272	3.74%
2026-09-09	22.18	21.23	-0.96	-4.33%	20.98	22.51	280665	60737	6.86%
2026-09-08	22.69	22.19	-0.41	-1.81%	22.00	22.69	185330	41343	4.53%
2026-09-07	22.59	22.60	0.01	0.04%	22.35	22.76	174576	39351	4.27%
2026-09-04	22.82	22.59	-0.11	-0.48%	22.36	23.49	268719	61816	6.57%
2026-09-03	23.17	22.70	-0.20	-0.87%	22.30	23.79	252345	58039	6.17%
2026-09-02	23.55	22.90	-0.75	-3.17%	22.84	23.85	256438	59924	6.27%
2026-09-01	23.24	23.65	0.82	3.59%	23.24	24.07	271514	64220	6.64%
2026-08-31	22.00	22.83	1.01	4.63%	21.80	23.40	341907	77757	8.36%
2026-08-28	22.00	21.82	-0.17	-0.77%	21.78	22.13	173546	38068	4.24%
2026-08-27	21.70	21.99	0.26	1.20%	21.70	22.39	222979	49142	5.45%
2026-08-26	22.10	21.73	-0.14	-0.64%	21.68	22.36	225770	49567	5.52%
2026-08-25	19.94	21.87	1.81	9.02%	19.85	21.96	336839	71498	8.24%
2026-08-24	21.01	20.06	-1.01	-4.79%	19.86	21.48	325775	67044	7.97%
2026-08-21	20.78	21.07	0.26	1.25%	20.45	21.56	282881	59380	6.92%
2026-08-20	20.17	20.81	0.98	4.94%	19.91	22.50	411391	86157	10.06%
2026-08-19	20.82	19.83	-1.27	-6.02%	19.82	20.90	256330	52082	6.27%
2026-08-18	22.10	21.10	-1.00	-4.52%	20.73	22.23	302986	64983	7.41%
2026-08-17	22.44	22.10	0.72	3.37%	20.80	22.65	353667	76214	8.65%
2026-08-14	22.48	21.38	-1.10	-4.89%	21.11	22.68	424512	92531	10.38%
2026-08-13	22.93	22.48	-0.45	-1.96%	22.42	23.43	240243	55426	5.87%
2026-08-12	22.33	22.93	0.60	2.69%	22.11	23.23	247399	56067	6.05%
2026-08-11	22.28	22.33	0.10	0.45%	22.15	22.73	250053	56092	6.14%
2026-08-10	21.41	22.23	0.68	3.16%	21.25	22.40	276777	60881	6.80%
2026-08-07	21.82	21.55	-0.34	-1.55%	21.46	22.00	235824	51232	5.79%
2026-08-06	21.51	21.89	0.41	1.91%	21.20	21.90	256550	55347	6.30%
2026-08-05	21.10	21.48	0.57	2.73%	20.80	21.69	235614	50181	5.79%
2026-08-04	20.44	20.91	0.39	1.90%	20.44	21.18	233208	48614	5.73%
2026-08-03	20.58	20.52	0.30	1.48%	20.02	20.85	302721	61980	7.44%
2026-07-31	18.51	20.22	1.30	6.87%	18.51	20.43	386420	76131	9.68%
2026-07-30	19.38	18.92	-0.46	-2.37%	18.81	19.95	379245	73570	9.50%
2026-07-29	18.54	19.38	0.84	4.53%	18.54	19.58	363589	69629	9.38%
2026-07-28	19.05	18.54	-0.86	-4.43%	18.40	19.97	366460	70305	9.45%
2026-07-27	17.16	19.40	2.39	14.05%	17.08	19.75	397220	73787	10.25%
2026-07-24	16.86	17.01	-0.09	-0.53%	16.53	17.53	260670	44443	6.72%
2026-07-23	15.72	17.10	1.24	7.82%	15.66	17.15	307621	50764	7.93%
2026-07-22	16.00	15.86	-0.46	-2.82%	15.76	16.31	198904	31794	5.13%
2026-07-21	15.99	16.32	0.33	2.06%	15.16	16.40	242652	38568	6.32%
2026-07-20	17.56	15.99	-0.96	-5.66%	15.64	17.58	284516	47016	7.41%
2026-07-17	19.68	16.95	-2.74	-13.92%	16.70	20.14	440801	79825	11.97%
2026-07-16	19.55	19.69	0.01	0.05%	19.12	20.50	296571	58654	8.05%
2026-07-15	18.40	19.68	1.01	5.41%	18.31	20.20	369359	71937	10.03%
2026-07-14	18.82	18.67	-0.21	-1.11%	18.31	19.06	231002	43206	6.39%
2026-07-13	19.84	18.88	-1.13	-5.65%	18.88	20.97	251267	49550	6.95%
2026-07-10	19.42	20.01	0.34	1.73%	19.22	20.77	215135	42939	5.95%
2026-07-09	19.41	19.67	-0.11	-0.56%	19.20	20.10	179639	35218	4.97%
2026-07-08	20.29	19.78	-0.59	-2.90%	19.56	20.85	207815	41842	5.75%
2026-07-07	20.62	20.37	-0.28	-1.36%	20.33	22.38	302306	63681	8.36%
2026-07-06	22.76	20.65	-1.84	-8.18%	20.50	22.88	328043	70568	9.07%
2026-07-03	22.17	22.49	0.32	1.44%	22.00	24.09	445547	102348	12.32%
2026-07-02	18.55	22.27	3.71	19.99%	18.26	22.27	360466	74359	9.97%
2026-07-01	18.31	18.56	0.15	0.81%	18.04	19.38	163697	30376	4.53%
2026-06-30	17.31	18.41	0.86	4.90%	17.15	18.65	161505	28632	4.47%
2026-06-29	17.81	17.55	-0.30	-1.68%	17.49	18.35	194549	34662	5.38%
2026-06-26	18.73	17.85	-1.25	-6.54%	17.82	19.12	223968	41140	6.20%
2026-06-25	20.67	19.10	-1.67	-8.04%	19.09	20.70	223967	44200	6.20%
2026-06-24	21.75	20.77	-1.16	-5.29%	20.71	21.98	128003	27108	3.54%
2026-06-23	22.23	21.93	-0.49	-2.19%	21.86	22.60	104518	23214	2.89%
2026-06-22	22.53	22.42	-0.33	-1.45%	22.00	23.42	157519	35585	4.36%
2026-06-18	22.30	22.75	0.72	3.27%	22.11	22.98	118838	26867	3.29%
2026-06-17	22.30	22.03	-0.25	-1.12%	21.66	22.49	91465	20204	2.53%
2026-06-16	22.01	22.28	0.25	1.13%	22.00	22.69	114219	25543	3.16%
2026-06-15	21.28	22.03	0.83	3.92%	21.12	22.49	161191	35063	4.46%
2026-06-12	21.73	21.20	-0.33	-1.53%	21.18	21.84	122618	26361	3.39%
2026-06-11	22.62	21.53	-1.26	-5.53%	21.44	22.79	165166	36017	4.57%
2026-06-10	23.31	22.79	-0.65	-2.77%	22.30	23.88	153480	35385	4.25%
2026-06-09	23.36	23.44	0.40	1.74%	22.92	23.72	158365	36953	4.38%