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
2025-12-16	14.32	14.17	-0.15	-1.05%	13.68	14.59	149919	21130	6.16%
2025-12-15	13.88	14.32	0.61	4.45%	13.68	14.96	174806	24799	7.18%
2025-12-12	14.18	13.71	-0.25	-1.79%	13.68	14.38	160517	22415	6.60%
2025-12-11	14.64	13.96	-0.83	-5.61%	13.96	14.70	216848	30919	8.91%
2025-12-10	15.06	14.79	-0.19	-1.27%	14.66	15.88	270211	40959	11.10%
2025-12-09	14.71	14.98	0.08	0.54%	14.36	15.35	266828	39595	10.96%
2025-12-08	15.17	14.90	-0.29	-1.91%	14.66	15.20	227801	33850	9.36%
2025-12-05	14.44	15.19	0.65	4.47%	13.90	15.83	346185	51252	14.23%
2025-12-04	14.33	14.54	0.15	1.04%	14.02	14.99	246378	35674	10.12%
2025-12-03	14.50	14.39	-0.37	-2.51%	14.09	14.92	249533	35940	10.25%
2025-12-02	13.88	14.76	0.68	4.83%	13.82	14.88	256788	37099	10.55%
2025-12-01	13.99	14.08	0.10	0.72%	13.83	14.30	132489	18628	5.44%
2025-11-28	14.23	13.98	-0.02	-0.14%	13.68	14.26	146997	20476	6.04%
2025-11-27	14.81	14.00	-1.08	-7.16%	13.90	14.83	228992	32244	9.41%
2025-11-26	13.66	15.08	1.29	9.35%	13.60	15.45	346214	51205	14.23%
2025-11-25	13.05	13.79	0.74	5.67%	13.03	14.00	187017	25490	7.68%
2025-11-24	12.96	13.05	0.03	0.23%	12.90	13.26	107575	14055	4.42%
2025-11-21	13.21	13.02	-0.38	-2.84%	12.98	13.64	171896	22792	7.06%
2025-11-20	13.95	13.40	-0.43	-3.11%	13.36	14.06	180241	24542	7.41%
2025-11-19	14.35	13.83	-1.12	-7.49%	13.73	14.59	268435	37682	11.03%
2025-11-18	15.68	14.95	-0.63	-4.04%	14.41	16.00	346039	51921	14.22%
2025-11-17	17.52	15.58	-1.08	-6.48%	15.43	17.92	480325	77013	19.74%
2025-11-14	13.88	16.66	2.78	20.03%	13.80	16.66	141767	22734	5.83%
2025-11-13	13.63	13.88	0.18	1.31%	13.28	14.00	202258	27662	8.31%
2025-11-12	13.39	13.70	0.34	2.54%	13.28	14.46	275075	38215	11.30%
2025-11-11	12.87	13.36	0.50	3.89%	12.69	13.69	202082	26721	8.30%
2025-11-10	12.46	12.86	0.34	2.72%	12.39	13.38	160712	20772	6.60%
2025-11-07	12.39	12.52	0.13	1.05%	12.35	12.60	70804	8840	2.91%
2025-11-06	12.42	12.39	-0.09	-0.72%	12.22	12.56	75371	9294	3.10%
2025-11-05	12.27	12.48	0.00	0.00%	12.25	12.75	102498	12833	4.21%
2025-11-04	12.33	12.48	0.28	2.30%	12.14	12.80	137479	17104	5.65%
2025-11-03	12.27	12.20	-0.07	-0.57%	12.11	12.37	87662	10704	3.60%
2025-10-31	12.18	12.27	0.09	0.74%	12.12	12.51	139588	17120	5.74%
2025-10-30	11.93	12.18	0.19	1.58%	11.78	12.88	194243	23846	7.98%
2025-10-29	12.01	11.99	0.71	6.29%	11.77	12.36	201074	24234	8.26%
2025-10-28	11.25	11.28	0.04	0.36%	11.17	11.36	28351	3202	1.17%
2025-10-27	11.26	11.24	-0.01	-0.09%	11.17	11.43	29483	3315	1.21%
2025-10-24	11.36	11.25	-0.11	-0.97%	11.20	11.40	30621	3452	1.26%
2025-10-23	11.27	11.36	0.04	0.35%	11.21	11.38	26201	2960	1.08%
2025-10-22	11.25	11.32	0.08	0.71%	11.17	11.39	30764	3484	1.26%
2025-10-21	11.08	11.24	0.17	1.54%	11.08	11.25	39679	4439	1.63%
2025-10-20	10.90	11.07	0.22	2.03%	10.89	11.07	34690	3817	1.43%
2025-10-17	10.94	10.85	-0.13	-1.18%	10.80	11.07	32594	3563	1.34%
2025-10-16	11.03	10.98	-0.07	-0.63%	10.94	11.11	28167	3100	1.16%
2025-10-15	10.87	11.05	0.21	1.94%	10.76	11.08	40177	4421	1.65%
2025-10-14	10.95	10.84	-0.09	-0.82%	10.83	11.05	34392	3761	1.41%
2025-10-13	10.70	10.93	-0.14	-1.26%	10.52	10.94	38087	4111	1.57%
2025-10-10	11.01	11.07	0.07	0.64%	10.97	11.15	28473	3149	1.17%
2025-10-09	11.00	11.00	-0.02	-0.18%	10.87	11.09	26087	2857	1.07%
2025-09-30	11.08	11.02	-0.03	-0.27%	11.02	11.15	25659	2840	1.05%
2025-09-29	10.98	11.05	0.05	0.45%	10.83	11.13	28675	3160	1.18%
2025-09-26	10.99	11.00	-0.05	-0.45%	10.89	11.12	34876	3854	1.43%
2025-09-25	11.23	11.05	-0.17	-1.52%	11.02	11.29	37832	4210	1.55%
2025-09-24	11.11	11.22	0.10	0.90%	11.03	11.26	33078	3705	1.36%
2025-09-23	11.25	11.12	-0.14	-1.24%	10.93	11.29	54186	6013	2.23%
2025-09-22	11.23	11.26	-0.04	-0.35%	11.13	11.41	64295	7230	2.64%
2025-09-19	11.72	11.30	-0.77	-6.38%	11.17	11.85	150266	17166	6.17%
2025-09-18	11.69	12.07	0.38	3.25%	11.55	12.49	159359	19240	6.55%
2025-09-17	11.80	11.69	-0.13	-1.10%	11.67	11.84	29568	3472	1.22%
2025-09-16	11.69	11.82	0.13	1.11%	11.63	11.82	26872	3150	1.10%
2025-09-15	11.78	11.69	-0.08	-0.68%	11.64	11.78	25206	2945	1.04%
2025-09-12	11.88	11.77	-0.10	-0.84%	11.73	11.97	33310	3932	1.37%
2025-09-11	11.67	11.87	0.10	0.85%	11.50	11.89	47178	5509	1.94%
2025-09-10	11.77	11.77	0.02	0.17%	11.66	11.87	30137	3538	1.24%
2025-09-09	11.85	11.75	-0.15	-1.26%	11.65	11.95	33972	4004	1.40%
2025-09-08	11.90	11.90	0.10	0.85%	11.77	11.98	35423	4211	1.46%