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
2025-09-16	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%
2025-07-24	33.28	33.23	0.06	0.18%	33.01	33.60	70770	23490	3.52%
2025-07-23	33.46	33.17	-0.29	-0.87%	33.11	33.65	79382	26438	3.95%
2025-07-22	34.35	33.46	-1.04	-3.01%	33.36	34.50	123191	41614	6.13%
2025-07-21	34.20	34.50	0.32	0.94%	34.18	35.07	94630	32735	4.71%
2025-07-18	34.67	34.18	-0.48	-1.38%	33.99	34.79	114855	39319	5.71%
2025-07-17	34.61	34.66	-0.06	-0.17%	34.51	34.98	106825	37094	5.31%
2025-07-16	34.31	34.72	0.00	0.00%	34.22	35.49	147149	51330	7.32%
2025-07-15	37.00	34.72	-5.43	-13.52%	34.47	37.15	298548	104895	14.85%
2025-07-14	39.80	40.15	0.34	0.85%	39.08	40.66	160557	64232	7.99%
2025-07-11	41.00	39.81	-1.70	-4.10%	38.83	41.08	247543	98297	12.31%
2025-07-10	42.63	41.51	-2.20	-5.03%	41.30	44.70	293432	125074	14.60%
2025-07-09	42.52	43.71	2.08	5.00%	42.11	46.17	399911	176862	19.89%
2025-07-08	43.79	41.63	-2.29	-5.21%	41.57	44.52	328066	139007	16.32%
2025-07-07	39.33	43.92	4.60	11.70%	38.69	45.82	402898	170567	20.04%
2025-07-04	39.01	39.32	0.03	0.08%	38.67	40.38	178442	70574	8.88%
2025-07-03	38.07	39.29	1.24	3.26%	37.70	39.82	165240	64580	8.22%
2025-07-02	39.16	38.05	-1.12	-2.86%	37.66	39.30	91862	35179	4.57%
2025-07-01	39.10	39.17	-0.11	-0.28%	38.77	39.45	66242	25879	3.30%
2025-06-30	39.33	39.28	0.12	0.31%	39.02	39.53	70651	27735	3.51%
2025-06-27	39.68	39.16	-0.53	-1.34%	39.11	39.91	86544	34119	4.31%
2025-06-26	39.65	39.69	-0.33	-0.82%	39.50	40.60	116730	46699	5.81%
2025-06-25	39.82	40.02	0.00	0.00%	39.24	40.39	148450	59152	7.38%
2025-06-24	39.06	40.02	1.10	2.83%	38.88	40.39	146623	58438	7.29%
2025-06-23	39.00	38.92	-0.64	-1.62%	38.61	39.95	117738	46112	5.86%
2025-06-20	39.31	39.56	0.01	0.03%	39.20	40.80	138768	55248	6.90%
2025-06-19	39.70	39.55	-0.45	-1.13%	39.52	41.85	222437	90474	11.06%
2025-06-18	39.99	40.00	0.02	0.05%	39.41	40.38	90124	35923	4.48%
2025-06-17	40.82	39.98	-1.11	-2.70%	39.40	41.50	100731	40634	5.01%
2025-06-16	40.23	41.09	0.87	2.16%	40.23	41.76	121271	49755	6.03%
2025-06-13	41.04	40.22	-1.33	-3.20%	40.00	41.50	111113	45013	5.53%
2025-06-12	41.90	41.55	-0.59	-1.40%	41.33	41.99	107511	44709	5.35%
2025-06-11	41.92	42.14	-0.26	-0.61%	41.64	42.62	112086	47138	5.58%
2025-06-10	42.82	42.40	-0.61	-1.42%	41.58	43.29	162972	69138	8.11%
2025-06-09	43.30	43.01	-0.26	-0.60%	43.01	44.38	169573	73739	8.44%