大叶股份 (300879) - 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	15.23	15.60	0.26	1.69%	15.15	15.78	25341	3921	1.26%
2026-09-15	15.85	15.34	-0.52	-3.28%	15.30	15.93	30440	4729	1.51%
2026-09-14	16.10	15.86	-0.09	-0.56%	15.83	16.10	23628	3763	1.18%
2026-09-11	16.46	15.95	-0.68	-4.09%	15.77	16.53	38386	6148	1.91%
2026-09-10	17.00	16.63	-0.56	-3.26%	16.62	17.20	49996	8385	2.49%
2026-09-09	18.00	17.19	-1.09	-5.96%	17.13	18.28	94316	16528	4.69%
2026-09-08	18.21	18.28	0.73	4.16%	17.50	19.13	134039	24387	6.67%
2026-09-07	17.20	17.55	0.34	1.98%	17.13	17.65	19994	3496	0.99%
2026-09-04	17.15	17.21	0.06	0.35%	17.11	17.57	21673	3761	1.08%
2026-09-03	17.42	17.15	-0.21	-1.21%	17.04	17.77	24924	4319	1.24%
2026-09-02	17.01	17.36	0.10	0.58%	16.82	17.39	26270	4503	1.31%
2026-09-01	17.13	17.26	0.16	0.94%	17.00	17.40	28764	4958	1.43%
2026-08-31	17.16	17.10	-0.27	-1.55%	16.90	17.35	35566	6070	1.77%
2026-08-28	16.69	17.37	0.62	3.70%	16.62	17.50	44741	7676	2.23%
2026-08-27	16.45	16.75	0.18	1.09%	16.35	17.17	39890	6702	1.98%
2026-08-26	16.75	16.57	-0.08	-0.48%	16.44	16.77	19681	3269	0.98%
2026-08-25	16.04	16.65	0.52	3.22%	15.91	16.74	27065	4459	1.35%
2026-08-24	16.64	16.13	-0.50	-3.01%	15.88	16.70	26797	4337	1.33%
2026-08-21	16.59	16.63	-0.09	-0.54%	16.38	16.82	17382	2886	0.86%
2026-08-20	16.40	16.72	0.46	2.83%	16.33	16.77	24841	4125	1.24%
2026-08-19	17.08	16.26	-0.76	-4.47%	16.21	17.08	28822	4748	1.43%
2026-08-18	17.12	17.02	-0.05	-0.29%	16.84	17.15	23730	4032	1.18%
2026-08-17	17.11	17.07	-0.04	-0.23%	16.79	17.14	25346	4309	1.26%
2026-08-14	17.27	17.11	-0.09	-0.52%	16.94	17.41	30719	5246	1.53%
2026-08-13	17.54	17.20	-0.43	-2.44%	17.20	17.70	28391	4951	1.41%
2026-08-12	17.67	17.63	0.10	0.57%	17.42	17.67	23403	4114	1.16%
2026-08-11	17.59	17.53	-0.24	-1.35%	17.11	17.75	42082	7321	2.09%
2026-08-10	16.99	17.77	0.63	3.68%	16.88	17.99	63911	11165	3.18%
2026-08-07	17.49	17.14	-0.10	-0.58%	16.75	17.60	55329	9461	2.75%
2026-08-06	17.00	17.24	0.38	2.25%	16.61	17.45	67048	11453	3.34%
2026-08-05	16.62	16.86	0.15	0.90%	16.59	17.07	36593	6166	1.82%
2026-08-04	16.69	16.71	0.06	0.36%	16.52	16.97	40260	6751	2.00%
2026-08-03	16.12	16.65	0.45	2.78%	16.01	16.70	37867	6214	1.88%
2026-07-31	15.52	16.20	0.41	2.60%	15.52	16.40	44908	7200	2.23%
2026-07-30	15.76	15.79	0.09	0.57%	15.61	16.20	41872	6668	2.08%
2026-07-29	15.25	15.70	0.37	2.41%	15.25	15.90	32659	5132	1.62%
2026-07-28	14.99	15.33	0.26	1.73%	14.90	15.64	39329	6080	1.96%
2026-07-27	14.62	15.07	0.44	3.01%	14.52	15.10	33754	5030	1.68%
2026-07-24	14.30	14.63	0.08	0.55%	14.14	15.05	48964	7172	2.44%
2026-07-23	14.01	14.55	0.43	3.05%	13.93	14.58	35271	5049	1.75%
2026-07-22	14.34	14.12	-0.33	-2.28%	14.01	14.52	28186	4003	1.40%
2026-07-21	14.52	14.45	-0.07	-0.48%	13.98	14.65	43999	6296	2.19%
2026-07-20	15.16	14.52	-0.29	-1.96%	14.34	15.25	63047	9371	3.14%
2026-07-17	15.55	14.81	-0.69	-4.45%	14.68	15.78	33275	5054	1.66%
2026-07-16	15.17	15.50	0.23	1.51%	15.03	15.75	33040	5118	1.64%
2026-07-15	14.92	15.27	0.30	2.00%	14.81	15.37	29294	4442	1.46%
2026-07-14	14.80	14.97	0.17	1.15%	14.57	14.98	31425	4648	1.56%
2026-07-13	15.88	14.80	-0.77	-4.95%	14.79	15.88	33493	5063	1.67%
2026-07-10	15.43	15.57	0.04	0.26%	15.29	15.99	34049	5351	1.69%
2026-07-09	15.69	15.53	-0.25	-1.58%	15.16	15.91	30666	4744	1.53%
2026-07-08	16.31	15.78	-0.56	-3.43%	15.73	16.71	26262	4175	1.31%
2026-07-07	16.70	16.34	-0.54	-3.20%	16.23	16.97	38078	6283	1.89%
2026-07-06	17.43	16.88	-0.62	-3.54%	16.75	17.50	54220	9265	2.70%
2026-07-03	16.68	17.50	0.95	5.74%	16.51	18.00	78120	13641	3.89%
2026-07-02	16.52	16.55	0.19	1.16%	16.31	17.24	47548	8002	2.37%
2026-07-01	15.70	16.36	0.68	4.34%	15.60	16.57	50856	8291	2.53%
2026-06-30	15.69	15.68	0.00	0.00%	15.48	16.08	26819	4221	1.33%
2026-06-29	15.70	15.68	-0.05	-0.32%	15.13	15.76	40170	6226	2.00%
2026-06-26	16.02	15.73	-0.45	-2.78%	15.65	16.17	35614	5646	1.77%
2026-06-25	16.67	16.18	-0.50	-3.00%	16.00	16.67	36040	5853	1.79%
2026-06-24	17.31	16.68	-0.66	-3.81%	16.45	17.48	34148	5716	1.70%
2026-06-23	17.30	17.34	-0.08	-0.46%	17.11	17.79	36812	6460	1.83%
2026-06-22	17.43	17.42	-0.01	-0.06%	16.83	17.44	35020	5991	1.74%
2026-06-18	17.90	17.43	-0.44	-2.46%	17.38	17.98	31107	5470	1.55%
2026-06-17	18.27	17.87	-0.46	-2.51%	17.77	18.33	28418	5092	1.41%
2026-06-16	18.12	18.33	0.08	0.44%	17.82	18.51	39039	7102	1.94%
2026-06-15	18.01	18.25	0.25	1.39%	18.00	18.45	25576	4667	1.27%
2026-06-12	18.18	18.00	0.09	0.50%	17.79	18.39	31950	5790	1.59%
2026-06-11	17.98	17.91	-0.38	-2.08%	17.70	18.34	25426	4559	1.26%
2026-06-10	19.04	18.29	-0.47	-2.51%	18.01	19.33	43699	8099	2.17%
2026-06-09	18.71	18.76	0.26	1.41%	18.22	18.81	25440	4721	1.27%