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
2025-09-16	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%
2025-09-05	11.73	11.80	0.01	0.08%	11.60	11.85	42911	5037	1.76%
2025-09-04	11.75	11.79	0.13	1.11%	11.59	11.95	39695	4682	1.63%
2025-09-03	12.00	11.66	-0.31	-2.59%	11.59	12.08	38345	4531	1.58%
2025-09-02	12.17	11.97	-0.12	-0.99%	11.83	12.19	48599	5823	2.00%
2025-09-01	12.14	12.09	-0.01	-0.08%	11.91	12.27	53368	6469	2.19%
2025-08-29	12.02	12.10	0.04	0.33%	12.02	12.42	55439	6755	2.28%
2025-08-28	12.28	12.06	-0.21	-1.71%	11.74	12.59	66446	8043	2.73%
2025-08-27	12.95	12.27	-0.63	-4.88%	12.26	12.95	63893	8026	2.63%
2025-08-26	12.76	12.90	0.11	0.86%	12.66	13.02	48627	6256	2.00%
2025-08-25	12.83	12.79	-0.04	-0.31%	12.67	12.95	44940	5752	1.85%
2025-08-22	12.95	12.83	-0.15	-1.16%	12.70	13.00	40081	5131	1.65%
2025-08-21	12.99	12.98	-0.03	-0.23%	12.89	13.11	43767	5703	1.80%
2025-08-20	13.03	13.01	-0.06	-0.46%	12.79	13.03	41601	5365	1.71%
2025-08-19	12.85	13.07	0.22	1.71%	12.81	13.15	51659	6730	2.12%
2025-08-18	12.88	12.85	-0.03	-0.23%	12.78	13.04	47121	6089	1.94%
2025-08-15	12.82	12.88	0.07	0.55%	12.76	12.97	34492	4434	1.42%
2025-08-14	13.20	12.81	-0.39	-2.95%	12.78	13.27	47817	6193	1.96%
2025-08-13	13.36	13.20	-0.13	-0.98%	13.11	13.47	49415	6532	2.03%
2025-08-12	13.47	13.33	-0.15	-1.11%	13.27	13.58	40155	5371	1.65%
2025-08-11	13.06	13.48	0.27	2.04%	13.06	13.48	56923	7595	2.34%
2025-08-08	13.17	13.21	-0.02	-0.15%	13.00	13.27	54257	7144	2.23%
2025-08-07	13.05	13.23	-0.09	-0.68%	13.01	13.35	71216	9391	2.93%
2025-08-06	13.49	13.32	-0.22	-1.62%	13.18	13.62	83285	11082	3.42%
2025-08-05	13.30	13.54	0.19	1.42%	13.20	13.56	100199	13459	4.12%
2025-08-04	13.26	13.35	0.06	0.45%	12.90	13.35	69935	9203	2.87%
2025-08-01	13.04	13.29	0.21	1.61%	13.03	13.49	83402	11075	3.43%
2025-07-31	13.05	13.08	-0.05	-0.38%	13.00	13.35	75626	9956	3.11%
2025-07-30	12.99	13.13	0.09	0.69%	12.91	13.30	65801	8639	2.70%
2025-07-29	12.98	13.04	0.06	0.46%	12.77	13.10	53147	6877	2.18%
2025-07-28	12.91	12.98	0.01	0.08%	12.91	13.17	47879	6229	1.97%
2025-07-25	13.00	12.97	-0.04	-0.31%	12.90	13.19	49598	6457	2.04%
2025-07-24	12.88	13.01	0.11	0.85%	12.85	13.10	46365	6010	1.91%
2025-07-23	12.83	12.90	0.02	0.16%	12.73	13.05	48960	6319	2.01%
2025-07-22	12.98	12.88	-0.15	-1.15%	12.74	13.00	51330	6602	2.11%
2025-07-21	12.70	13.03	0.31	2.44%	12.58	13.08	71995	9286	2.96%
2025-07-18	12.78	12.72	-0.03	-0.24%	12.56	12.87	37631	4773	1.55%
2025-07-17	12.53	12.75	0.25	2.00%	12.50	12.83	53648	6808	2.20%
2025-07-16	12.33	12.50	0.12	0.97%	12.33	12.53	31327	3908	1.29%
2025-07-15	12.67	12.38	-0.30	-2.37%	12.24	12.67	44811	5543	1.84%
2025-07-14	12.68	12.68	0.02	0.16%	12.57	12.81	31408	3985	1.29%
2025-07-11	12.71	12.66	-0.04	-0.31%	12.51	12.78	44116	5571	1.81%
2025-07-10	12.74	12.70	0.03	0.24%	12.52	12.80	39496	5010	1.62%
2025-07-09	12.70	12.67	-0.02	-0.16%	12.55	12.73	47335	5976	1.95%
2025-07-08	12.49	12.69	0.20	1.60%	12.42	12.84	58367	7391	2.40%
2025-07-07	12.35	12.49	0.06	0.48%	12.32	12.76	53533	6721	2.20%
2025-07-04	12.64	12.43	-0.18	-1.43%	12.40	12.74	51324	6419	2.11%
2025-07-03	12.49	12.61	0.04	0.32%	12.49	12.70	54198	6830	2.23%
2025-07-02	12.60	12.57	-0.16	-1.26%	12.41	12.69	71249	8937	2.93%
2025-07-01	12.76	12.73	-0.10	-0.78%	12.63	12.90	80769	10308	3.32%
2025-06-30	12.90	12.83	-0.19	-1.46%	12.60	12.97	133088	16977	5.47%
2025-06-27	12.40	13.02	0.55	4.41%	12.22	13.40	212532	27364	8.73%
2025-06-26	12.70	12.47	-0.41	-3.18%	12.33	12.88	146133	18338	6.00%
2025-06-25	12.20	12.88	0.82	6.80%	11.93	13.02	195984	24530	8.05%
2025-06-24	11.91	12.06	0.19	1.60%	11.91	12.11	27504	3310	1.13%
2025-06-23	11.60	11.87	0.24	2.06%	11.50	11.90	30284	3565	1.24%
2025-06-20	11.60	11.63	-0.03	-0.26%	11.59	11.85	27112	3166	1.11%
2025-06-19	12.00	11.66	-0.36	-3.00%	11.60	12.09	44263	5220	1.82%
2025-06-18	12.32	12.02	-0.27	-2.20%	11.94	12.37	40169	4838	1.65%
2025-06-17	12.52	12.29	0.00	0.00%	12.23	13.17	57770	7209	2.37%
2025-06-16	12.03	12.29	0.23	1.91%	12.03	12.37	51937	6377	2.13%
2025-06-13	12.61	12.06	-0.69	-5.41%	12.00	12.65	75298	9219	3.09%
2025-06-12	12.40	12.75	0.28	2.25%	12.35	13.06	98317	12486	4.04%
2025-06-11	12.60	12.47	-0.14	-1.11%	12.38	12.78	53599	6707	2.20%
2025-06-10	12.67	12.61	-0.06	-0.47%	12.47	12.92	80435	10168	3.31%
2025-06-09	12.39	12.67	0.25	2.01%	12.36	13.36	102053	13013	4.19%