熊猫乳品 (300898) - 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
2026-05-07	24.30	24.29	-0.01	-0.04%	24.16	24.62	36157	8813	3.15%
2026-05-06	24.01	24.30	0.26	1.08%	23.98	24.43	37931	9185	3.31%
2026-04-30	24.25	24.04	-0.11	-0.46%	23.96	24.51	33195	8028	2.89%
2026-04-29	23.83	24.15	0.31	1.30%	23.76	24.37	43249	10451	3.77%
2026-04-28	23.86	23.84	-0.45	-1.85%	23.37	24.20	50932	12105	4.44%
2026-04-27	23.71	24.29	0.50	2.10%	23.52	24.32	44990	10769	3.92%
2026-04-24	24.08	23.79	-0.59	-2.42%	23.70	24.29	49821	11943	4.34%
2026-04-23	23.92	24.38	0.38	1.58%	23.85	25.16	79449	19506	6.92%
2026-04-22	24.08	24.00	0.09	0.38%	23.51	24.11	35487	8459	3.09%
2026-04-21	24.10	23.91	-0.16	-0.66%	23.72	24.46	40188	9635	3.50%
2026-04-20	24.26	24.07	-0.25	-1.03%	23.86	24.26	46228	11090	4.03%
2026-04-17	23.95	24.32	0.29	1.21%	23.90	24.50	66154	16047	5.77%
2026-04-16	23.65	24.03	0.38	1.61%	23.22	24.18	66908	15923	5.83%
2026-04-15	23.30	23.65	0.44	1.90%	23.11	23.91	52463	12335	4.57%
2026-04-14	23.36	23.21	0.04	0.17%	22.85	23.40	23876	5501	2.08%
2026-04-13	23.22	23.17	-0.15	-0.64%	23.04	23.28	18458	4270	1.61%
2026-04-10	23.09	23.32	0.37	1.61%	23.09	23.57	24465	5720	2.13%
2026-04-09	23.57	22.95	-0.67	-2.84%	22.89	23.64	25982	6019	2.26%
2026-04-08	23.37	23.62	0.62	2.70%	23.09	23.63	21662	5085	1.89%
2026-04-07	22.64	23.00	0.36	1.59%	22.64	23.08	25604	5860	2.23%
2026-04-03	23.36	22.64	-0.58	-2.50%	22.55	23.36	17999	4103	1.57%
2026-04-02	23.51	23.22	-0.41	-1.74%	23.05	23.76	18142	4239	1.58%
2026-04-01	23.70	23.63	0.32	1.37%	23.33	23.85	21144	4973	1.84%
2026-03-31	23.95	23.31	-0.26	-1.10%	23.17	24.11	23096	5458	2.01%
2026-03-30	23.56	23.57	-0.08	-0.34%	23.04	23.75	19936	4693	1.74%
2026-03-27	23.10	23.65	0.50	2.16%	22.92	23.71	20856	4903	1.82%
2026-03-26	23.60	23.15	-0.31	-1.32%	23.03	23.75	17725	4131	1.54%
2026-03-25	23.23	23.46	0.40	1.73%	23.16	23.52	19754	4621	1.72%
2026-03-24	22.75	23.06	0.76	3.41%	22.33	23.09	28586	6499	2.49%
2026-03-23	23.00	22.30	-1.11	-4.74%	22.05	23.12	32648	7386	2.85%
2026-03-20	24.08	23.41	-0.65	-2.70%	23.41	24.25	24673	5853	2.15%
2026-03-19	24.66	24.06	-0.73	-2.94%	23.99	24.76	23439	5688	2.04%
2026-03-18	24.58	24.79	0.33	1.35%	24.30	24.87	18441	4533	1.61%
2026-03-17	25.40	24.46	-0.73	-2.90%	24.46	25.40	26983	6712	2.35%
2026-03-16	24.99	25.19	0.12	0.48%	24.88	25.40	19858	4990	1.73%
2026-03-13	25.00	25.07	0.01	0.04%	24.86	25.40	23660	5945	2.06%
2026-03-12	25.48	25.06	-0.36	-1.42%	24.93	25.48	27326	6868	2.38%
2026-03-11	25.94	25.42	-0.49	-1.89%	25.37	26.00	26822	6860	2.34%
2026-03-10	25.70	25.91	0.44	1.73%	25.58	25.97	24776	6400	2.16%
2026-03-09	25.49	25.47	-0.39	-1.51%	25.16	25.74	25372	6438	2.21%
2026-03-06	25.25	25.86	0.48	1.89%	25.22	25.95	25109	6457	2.19%
2026-03-05	25.55	25.38	-0.02	-0.08%	25.22	25.76	24773	6317	2.16%
2026-03-04	25.22	25.40	0.02	0.08%	24.98	25.60	29830	7539	2.60%
2026-03-03	26.30	25.38	-0.84	-3.20%	25.30	26.40	38409	9918	3.35%
2026-03-02	26.90	26.22	-1.04	-3.82%	26.14	27.15	40069	10612	3.49%
2026-02-27	27.12	27.26	0.10	0.37%	27.08	27.32	30829	8378	2.69%
2026-02-26	27.49	27.16	-0.39	-1.42%	27.01	27.75	33254	9060	2.90%
2026-02-25	27.60	27.55	-0.05	-0.18%	27.52	27.83	24814	6862	2.16%
2026-02-24	27.57	27.60	0.57	2.11%	27.35	27.79	35616	9835	3.10%
2026-02-13	28.39	27.03	-0.81	-2.91%	27.03	28.49	52366	14487	4.56%
2026-02-12	28.20	27.84	-0.48	-1.69%	27.48	28.32	45559	12698	3.97%
2026-02-11	28.68	28.32	-0.37	-1.29%	28.27	28.68	35073	9973	3.06%
2026-02-10	29.25	28.69	-0.62	-2.12%	28.67	29.25	48924	14097	4.26%
2026-02-09	29.82	29.31	-0.58	-1.94%	29.27	29.82	57805	17024	5.04%
2026-02-06	29.53	29.89	0.36	1.22%	29.53	31.02	75390	22755	6.57%
2026-02-05	29.38	29.53	0.01	0.03%	29.26	30.27	61153	18240	5.33%
2026-02-04	30.20	29.52	-0.07	-0.24%	29.40	30.25	80648	24020	7.03%
2026-02-03	28.75	29.59	0.90	3.14%	28.47	29.66	77714	22700	6.77%
2026-02-02	28.46	28.69	0.13	0.46%	28.37	29.39	57109	16567	4.98%
2026-01-30	28.73	28.56	-0.42	-1.45%	28.38	29.20	49223	14154	4.29%
2026-01-29	28.48	28.98	0.49	1.72%	28.02	29.15	59726	17197	5.21%
2026-01-28	29.12	28.49	-0.63	-2.16%	28.34	29.28	39854	11419	3.47%