漱玉平民 (301017) - 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	13.35	13.34	0.00	0.00%	13.17	13.41	73459	9741	2.84%
2026-05-06	13.14	13.34	0.23	1.75%	13.14	13.46	69945	9318	2.70%
2026-04-30	13.43	13.11	-0.33	-2.46%	13.05	13.50	91502	12089	3.54%
2026-04-29	13.51	13.44	-0.25	-1.83%	13.19	13.71	92191	12422	3.56%
2026-04-28	14.22	13.69	-0.70	-4.86%	13.63	14.52	100209	14061	3.87%
2026-04-27	13.93	14.39	0.17	1.20%	13.87	14.40	69584	9849	2.69%
2026-04-24	15.06	14.22	-1.05	-6.88%	14.20	15.09	130404	18910	5.04%
2026-04-23	14.88	15.27	0.30	2.00%	14.68	15.39	149083	22589	5.76%
2026-04-22	14.85	14.97	-0.03	-0.20%	14.51	14.97	100460	14811	3.88%
2026-04-21	15.30	15.00	-0.41	-2.66%	14.78	15.64	165379	24863	6.39%
2026-04-20	15.31	15.41	0.07	0.46%	15.15	15.46	138108	21152	5.34%
2026-04-17	15.45	15.34	-0.22	-1.41%	15.15	15.54	140083	21456	5.42%
2026-04-16	15.78	15.56	-0.72	-4.42%	15.21	15.85	264597	40845	10.23%
2026-04-15	14.30	16.28	2.22	15.79%	14.26	16.78	375830	57901	14.53%
2026-04-14	14.17	14.06	0.04	0.29%	13.88	14.20	74847	10481	2.89%
2026-04-13	14.54	14.02	-0.57	-3.91%	13.86	14.54	114577	16054	4.43%
2026-04-10	14.56	14.59	-0.07	-0.48%	14.32	14.83	100216	14605	3.87%
2026-04-09	15.13	14.66	-0.73	-4.74%	14.61	15.44	144332	21650	5.58%
2026-04-08	15.60	15.39	-0.41	-2.59%	15.06	15.75	198900	30556	7.69%
2026-04-07	15.10	15.80	0.35	2.27%	15.10	15.82	202787	31481	7.84%
2026-04-03	14.83	15.45	-0.12	-0.77%	14.78	16.31	276813	42865	10.70%
2026-04-02	14.60	15.57	0.89	6.06%	14.50	15.72	265835	40514	10.28%
2026-04-01	14.51	14.68	0.25	1.73%	14.14	14.70	120005	17420	4.93%
2026-03-31	14.32	14.43	0.11	0.77%	14.24	14.97	130425	19050	5.35%
2026-03-30	13.53	14.32	0.53	3.84%	13.53	14.38	115759	16409	4.75%
2026-03-27	13.38	13.79	0.23	1.70%	13.35	13.79	36846	5043	1.51%
2026-03-26	13.83	13.56	-0.24	-1.74%	13.47	13.91	33256	4543	1.37%
2026-03-25	13.67	13.80	0.15	1.10%	13.62	13.86	41894	5764	1.72%
2026-03-24	13.50	13.65	0.54	4.12%	13.28	13.68	61605	8309	2.53%
2026-03-23	13.59	13.11	-0.71	-5.14%	13.01	13.75	61504	8231	2.52%
2026-03-20	14.21	13.82	-0.39	-2.74%	13.82	14.38	38836	5457	1.59%
2026-03-19	14.46	14.21	-0.33	-2.27%	14.10	14.56	39622	5647	1.63%
2026-03-18	14.29	14.54	0.23	1.61%	14.26	14.55	30458	4385	1.25%
2026-03-17	14.55	14.31	-0.24	-1.65%	14.30	14.73	38350	5573	1.57%
2026-03-16	14.53	14.55	0.08	0.55%	14.34	14.59	32413	4692	1.33%
2026-03-13	14.45	14.47	-0.06	-0.41%	14.40	14.73	36285	5284	1.49%
2026-03-12	14.77	14.53	-0.22	-1.49%	14.45	14.78	36293	5290	1.49%
2026-03-11	14.96	14.75	-0.24	-1.60%	14.66	15.02	45923	6796	1.89%
2026-03-10	14.93	14.99	0.15	1.01%	14.89	15.07	31752	4750	1.30%
2026-03-09	14.88	14.84	-0.23	-1.53%	14.64	15.05	40472	5986	1.66%
2026-03-06	14.60	15.07	0.30	2.03%	14.60	15.07	47701	7126	1.96%
2026-03-05	14.70	14.77	0.25	1.72%	14.59	14.80	42053	6194	1.73%
2026-03-04	14.50	14.52	-0.01	-0.07%	14.30	14.70	53200	7711	2.18%
2026-03-03	15.07	14.53	-0.50	-3.33%	14.50	15.26	78740	11661	3.23%
2026-03-02	15.59	15.03	-0.84	-5.29%	14.84	15.59	94849	14347	3.89%
2026-02-27	15.63	15.87	0.20	1.28%	15.53	15.87	53712	8471	2.20%
2026-02-26	15.80	15.67	-0.20	-1.26%	15.55	15.84	56166	8811	2.31%
2026-02-25	15.53	15.87	0.34	2.19%	15.50	15.92	78827	12466	3.24%
2026-02-24	15.38	15.53	0.16	1.04%	15.38	15.71	61951	9647	2.54%
2026-02-13	15.47	15.37	-0.11	-0.71%	15.33	15.69	58135	9024	2.39%
2026-02-12	15.68	15.48	-0.10	-0.64%	15.40	15.76	63867	9941	2.62%
2026-02-11	15.92	15.58	-0.22	-1.39%	15.57	16.03	73303	11557	3.01%
2026-02-10	16.10	15.80	-0.34	-2.11%	15.71	16.10	74423	11801	3.06%
2026-02-09	16.14	16.14	0.32	2.02%	15.93	16.39	85019	13706	3.49%
2026-02-06	16.18	15.82	-0.40	-2.47%	15.75	16.59	103645	16599	4.26%
2026-02-05	16.58	16.22	-0.58	-3.45%	16.11	16.69	110949	18141	4.56%
2026-02-04	17.20	16.80	-0.41	-2.38%	16.66	17.38	109734	18623	4.51%
2026-02-03	16.58	17.21	0.68	4.11%	16.58	17.22	105911	17946	4.35%
2026-02-02	16.38	16.53	0.01	0.06%	16.17	16.91	93482	15572	3.84%
2026-01-30	17.17	16.52	-0.61	-3.56%	16.41	17.47	136152	22949	5.59%
2026-01-29	16.96	17.13	0.03	0.18%	16.55	17.68	144016	24741	5.92%
2026-01-28	17.50	17.10	-0.53	-3.01%	17.00	17.79	137854	23906	5.66%