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
2025-09-16	29.60	29.70	0.25	0.85%	28.99	29.87	61428	18083	5.35%
2025-09-15	29.53	29.45	-0.24	-0.81%	29.20	29.95	56424	16595	4.92%
2025-09-12	30.12	29.69	-0.66	-2.17%	29.53	30.55	87399	26126	7.62%
2025-09-11	30.54	30.35	-0.63	-2.03%	29.64	30.73	114812	34594	10.01%
2025-09-10	29.60	30.98	0.81	2.68%	29.33	31.01	147631	44970	12.87%
2025-09-09	29.55	30.17	0.64	2.17%	29.35	30.28	119406	35705	10.41%
2025-09-08	29.41	29.53	0.08	0.27%	29.00	29.97	88444	26169	7.71%
2025-09-05	29.03	29.45	0.25	0.86%	27.82	29.51	121484	34972	10.59%
2025-09-04	28.00	29.20	1.55	5.61%	27.55	29.51	128854	37139	11.23%
2025-09-03	28.98	27.65	-1.23	-4.26%	27.53	29.61	61804	17554	5.39%
2025-09-02	29.10	28.88	-0.23	-0.79%	28.80	29.75	66742	19448	5.82%
2025-09-01	28.33	29.11	0.60	2.10%	28.13	29.44	73954	21503	6.45%
2025-08-29	28.54	28.51	-0.04	-0.14%	28.46	29.67	81072	23550	7.07%
2025-08-28	28.78	28.55	-0.43	-1.48%	27.85	29.15	71293	20294	6.21%
2025-08-27	29.00	28.98	-0.26	-0.89%	28.76	29.56	88960	25890	7.75%
2025-08-26	29.15	29.24	-0.20	-0.68%	29.05	29.68	71719	21049	6.25%
2025-08-25	28.62	29.44	0.82	2.87%	28.41	29.80	109182	31925	9.52%
2025-08-22	28.65	28.62	-0.01	-0.03%	28.09	28.79	54232	15407	4.73%
2025-08-21	28.78	28.63	-0.54	-1.85%	28.40	29.35	84736	24412	7.39%
2025-08-20	28.14	29.17	0.80	2.82%	28.05	29.65	123627	35868	10.78%
2025-08-19	28.42	28.37	0.31	1.10%	28.20	29.18	92530	26436	8.06%
2025-08-18	27.39	28.06	0.64	2.33%	27.31	28.08	70173	19482	6.12%
2025-08-15	27.25	27.42	-0.16	-0.58%	26.96	27.50	55545	15159	4.84%
2025-08-14	27.12	27.58	0.31	1.14%	26.90	27.98	82058	22529	7.15%
2025-08-13	27.28	27.27	0.25	0.93%	26.92	27.54	48229	13107	4.20%
2025-08-12	27.06	27.02	-0.09	-0.33%	26.92	27.27	28861	7809	2.52%
2025-08-11	26.80	27.11	0.23	0.86%	26.80	27.13	29111	7867	2.54%
2025-08-08	27.17	26.88	-0.50	-1.83%	26.70	27.23	51110	13755	4.45%
2025-08-07	27.00	27.38	0.12	0.44%	27.00	27.58	55022	15040	4.80%
2025-08-06	27.44	27.26	0.13	0.48%	26.96	27.59	41455	11287	3.61%
2025-08-05	26.99	27.13	0.05	0.18%	26.98	27.25	38533	10435	3.36%
2025-08-04	27.37	27.08	-0.68	-2.45%	26.81	27.40	55404	14966	4.83%
2025-08-01	27.78	27.76	-0.33	-1.17%	27.61	28.49	62458	17470	5.44%
2025-07-31	28.66	28.09	-1.55	-5.23%	28.07	28.94	106989	30411	9.32%
2025-07-30	27.89	29.64	0.74	2.56%	27.89	30.52	159357	46235	13.89%
2025-07-29	30.77	28.90	0.31	1.08%	28.80	31.99	199982	60481	17.43%
2025-07-28	27.87	28.59	0.99	3.59%	27.70	28.60	79954	22579	6.97%
2025-07-25	27.88	27.60	-0.34	-1.22%	27.47	27.90	45803	12644	3.99%
2025-07-24	27.11	27.94	0.73	2.68%	27.05	28.18	80661	22407	7.03%
2025-07-23	27.02	27.21	0.12	0.44%	26.95	27.83	61687	16924	5.38%
2025-07-22	26.87	27.09	0.16	0.59%	26.58	27.15	41577	11185	3.62%
2025-07-21	26.81	26.93	0.12	0.45%	26.60	27.03	27612	7410	2.41%
2025-07-18	26.80	26.81	-0.37	-1.36%	26.68	27.17	39930	10701	3.48%
2025-07-17	27.48	27.18	0.47	1.76%	27.10	27.88	69079	18944	6.02%
2025-07-16	26.51	26.71	0.23	0.87%	26.43	26.91	26038	6951	2.27%
2025-07-15	26.91	26.48	-0.43	-1.60%	26.21	26.96	31978	8466	2.79%
2025-07-14	26.86	26.91	0.08	0.30%	26.64	26.92	17893	4793	1.56%
2025-07-11	26.77	26.83	-0.03	-0.11%	26.61	27.05	28024	7519	2.44%
2025-07-10	26.81	26.86	-0.02	-0.07%	26.58	26.95	26289	7033	2.29%
2025-07-09	27.34	26.88	-0.36	-1.32%	26.83	27.48	38849	10566	3.39%
2025-07-08	27.05	27.24	-0.16	-0.58%	26.87	27.30	47936	12983	4.18%
2025-07-07	28.29	27.40	0.10	0.37%	27.30	28.50	50143	13910	4.37%
2025-07-04	27.45	27.30	-0.53	-1.90%	27.04	28.16	58740	16146	5.12%
2025-07-03	27.65	27.83	-0.05	-0.18%	27.40	27.99	45513	12585	3.97%
2025-07-02	27.38	27.88	0.49	1.79%	27.14	28.28	67116	18631	5.85%
2025-07-01	27.53	27.39	-0.14	-0.51%	27.06	27.74	35011	9591	3.05%
2025-06-30	27.25	27.53	-0.17	-0.61%	27.11	27.86	40144	11006	3.50%
2025-06-27	27.36	27.70	0.27	0.98%	26.92	28.20	68761	18924	5.99%
2025-06-26	26.38	27.43	0.83	3.12%	26.33	27.70	74112	20088	6.46%
2025-06-25	26.70	26.60	0.20	0.76%	26.35	27.35	47734	12757	4.16%
2025-06-24	25.88	26.40	0.54	2.09%	25.87	26.41	27670	7263	2.41%
2025-06-23	25.22	25.86	0.28	1.09%	25.20	25.86	22118	5674	1.93%
2025-06-20	26.13	25.58	-0.55	-2.10%	25.56	26.37	31097	8049	2.71%
2025-06-19	26.68	26.13	-0.78	-2.90%	26.07	26.98	35066	9277	3.06%
2025-06-18	27.44	26.91	-0.81	-2.92%	26.76	27.76	44793	12122	3.90%
2025-06-17	27.14	27.72	0.58	2.14%	27.14	28.79	74177	20780	6.47%
2025-06-16	26.72	27.14	0.12	0.44%	26.72	27.47	32863	8918	2.86%
2025-06-13	28.31	27.02	-1.54	-5.39%	27.00	28.50	66517	18310	5.80%
2025-06-12	28.53	28.56	-0.16	-0.56%	28.28	28.78	38510	10970	3.36%
2025-06-11	28.69	28.72	-0.26	-0.90%	28.51	29.03	46023	13247	4.01%
2025-06-10	28.72	28.98	0.10	0.35%	28.60	29.67	72284	20971	6.30%
2025-06-09	28.60	28.88	0.57	2.01%	28.26	28.88	43151	12356	3.76%