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
2025-10-31	31.53	31.60	0.07	0.22%	31.10	31.80	38619	12162	1.92%
2025-10-30	33.49	31.53	-3.27	-9.40%	31.51	33.49	122409	39478	6.09%
2025-10-29	34.51	34.80	0.25	0.72%	33.94	35.15	48220	16624	2.40%
2025-10-28	33.95	34.55	0.59	1.74%	33.62	35.62	70361	24428	3.50%
2025-10-27	33.45	33.96	0.51	1.52%	33.41	34.20	41879	14170	2.08%
2025-10-24	33.00	33.45	0.40	1.21%	32.99	33.70	27202	9094	1.35%
2025-10-23	33.20	33.05	-0.19	-0.57%	32.49	33.20	22888	7491	1.14%
2025-10-22	33.14	33.24	-0.09	-0.27%	33.00	33.75	21784	7271	1.08%
2025-10-21	33.10	33.33	0.27	0.82%	32.73	33.33	23330	7732	1.16%
2025-10-20	32.47	33.06	0.87	2.70%	32.47	33.20	32042	10545	1.59%
2025-10-17	33.40	32.19	-1.20	-3.59%	32.19	33.55	37012	12113	1.84%
2025-10-16	33.99	33.39	-0.42	-1.24%	33.23	34.11	34764	11717	1.73%
2025-10-15	33.05	33.81	0.77	2.33%	32.88	34.00	32454	10905	1.61%
2025-10-14	34.22	33.04	-0.98	-2.88%	32.98	34.44	38389	12905	1.91%
2025-10-13	32.51	34.02	-0.44	-1.28%	31.98	34.28	35588	11909	1.77%
2025-10-10	35.21	34.46	-0.62	-1.77%	34.45	35.21	34966	12155	1.74%
2025-10-09	35.60	35.08	-0.17	-0.48%	34.80	35.60	44309	15527	2.20%
2025-09-30	35.67	35.25	-0.41	-1.15%	35.12	36.35	48013	17075	2.39%
2025-09-29	34.70	35.66	0.96	2.77%	34.37	35.74	52925	18656	2.63%
2025-09-26	35.88	34.70	-1.40	-3.88%	34.70	35.88	60355	21243	3.00%
2025-09-25	36.50	36.10	-0.39	-1.07%	36.10	36.79	44541	16188	2.22%
2025-09-24	36.62	36.49	0.10	0.27%	36.05	36.88	59070	21493	2.94%
2025-09-23	38.00	36.39	-1.84	-4.81%	35.84	38.00	100545	37006	5.00%
2025-09-22	39.10	38.23	-1.29	-3.26%	38.01	39.80	127787	49690	6.36%
2025-09-19	38.02	39.52	1.12	2.92%	37.00	39.73	206099	79460	10.25%
2025-09-18	38.10	38.40	0.01	0.03%	37.61	39.88	181181	70486	9.01%
2025-09-17	38.20	38.39	-0.11	-0.29%	37.96	39.33	127951	49419	6.36%
2025-09-16	38.02	38.50	0.48	1.26%	37.38	38.50	109370	41601	5.44%
2025-09-15	37.14	38.02	0.88	2.37%	36.82	38.50	103574	39318	5.15%
2025-09-12	37.87	37.14	-0.72	-1.90%	37.14	38.06	94908	35619	4.72%
2025-09-11	37.25	37.86	0.25	0.66%	36.85	37.96	99894	37538	4.97%
2025-09-10	37.84	37.61	-0.56	-1.47%	37.36	38.79	132252	50327	6.58%
2025-09-09	37.10	38.17	0.91	2.44%	36.00	38.50	170632	63432	8.49%
2025-09-08	35.70	37.26	1.11	3.07%	35.65	37.86	126086	46603	6.27%
2025-09-05	35.29	36.15	0.51	1.43%	33.75	36.20	104902	37024	5.22%
2025-09-04	35.00	35.64	0.51	1.45%	34.84	36.88	94535	33866	4.70%
2025-09-03	36.60	35.13	-1.61	-4.38%	35.00	37.11	87144	31287	4.33%
2025-09-02	37.60	36.74	-1.02	-2.70%	35.88	37.95	143423	52555	7.13%
2025-09-01	39.48	37.76	-0.71	-1.85%	37.51	39.48	191149	73171	9.51%
2025-08-29	37.51	38.47	0.47	1.24%	36.30	39.05	234559	88946	11.67%
2025-08-28	35.92	38.00	2.30	6.44%	35.92	38.38	236137	88566	11.75%
2025-08-27	35.88	35.70	-0.27	-0.75%	35.70	37.07	159679	58249	7.94%
2025-08-26	36.24	35.97	-0.39	-1.07%	35.89	36.65	91899	33328	4.57%
2025-08-25	36.91	36.36	-0.27	-0.74%	35.90	36.91	141444	51454	7.04%
2025-08-22	37.49	36.63	-1.18	-3.12%	36.29	37.62	173140	63680	8.61%
2025-08-21	37.40	37.81	0.06	0.16%	37.40	39.11	193902	74178	9.65%
2025-08-20	37.39	37.75	-0.63	-1.64%	36.50	38.28	192765	72300	9.59%
2025-08-19	35.29	38.38	3.25	9.25%	34.50	40.55	369190	137935	18.37%
2025-08-18	33.36	35.13	1.75	5.24%	33.36	35.69	240261	83611	11.95%
2025-08-15	32.85	33.38	0.43	1.31%	32.79	33.39	67778	22475	3.37%
2025-08-14	33.40	32.95	-0.55	-1.64%	32.93	33.80	83560	27791	4.16%
2025-08-13	33.29	33.50	0.10	0.30%	33.11	33.64	69408	23138	3.45%
2025-08-12	33.16	33.40	0.21	0.63%	32.95	33.65	69862	23249	3.48%
2025-08-11	32.98	33.19	0.19	0.58%	32.79	33.27	58076	19202	2.89%
2025-08-08	33.20	33.00	-0.32	-0.96%	32.80	33.21	60658	19985	3.02%
2025-08-07	33.71	33.32	-0.38	-1.13%	33.17	34.07	107813	36093	5.36%
2025-08-06	33.15	33.70	0.58	1.75%	32.96	34.10	153527	51625	7.64%
2025-08-05	32.52	33.12	0.58	1.78%	32.42	33.23	116958	38466	5.82%
2025-08-04	31.53	32.54	0.91	2.88%	31.42	32.55	83275	26785	4.14%
2025-08-01	31.92	31.63	-0.37	-1.16%	31.52	32.12	68183	21637	3.39%
2025-07-31	32.54	32.00	-0.60	-1.84%	31.85	32.79	73613	23766	3.66%
2025-07-30	32.83	32.60	-0.30	-0.91%	32.46	33.11	76558	25059	3.81%
2025-07-29	33.16	32.90	-0.35	-1.05%	32.53	33.25	74692	24470	3.72%
2025-07-28	33.26	33.25	-0.01	-0.03%	33.08	33.53	65121	21674	3.24%
2025-07-25	33.14	33.26	0.03	0.09%	32.95	33.34	61217	20295	3.05%