果麦文化 (301052) - 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
2026-06-10	26.16	25.80	-0.79	-2.97%	25.46	26.87	24768	6448	3.09%
2026-06-09	26.10	26.59	0.54	2.07%	25.83	26.81	26054	6881	3.25%
2026-06-08	26.01	26.05	-0.63	-2.36%	25.62	26.86	27961	7338	3.49%
2026-06-05	26.41	26.68	0.27	1.02%	25.77	27.04	33376	8825	4.16%
2026-06-04	26.60	26.41	-0.42	-1.57%	26.10	26.79	21337	5631	2.66%
2026-06-03	27.25	26.83	-0.52	-1.90%	26.61	27.36	27393	7377	3.42%
2026-06-02	28.43	27.35	-1.09	-3.83%	27.06	28.45	32454	8909	4.05%
2026-06-01	27.60	28.44	0.53	1.90%	27.60	29.13	38100	10875	4.75%
2026-05-29	28.08	27.91	-0.19	-0.68%	27.72	28.73	38204	10783	4.76%
2026-05-28	28.00	28.10	0.06	0.21%	27.22	28.42	30215	8433	3.77%
2026-05-27	28.68	28.04	-0.37	-1.30%	27.80	29.18	31402	8898	3.92%
2026-05-26	29.11	28.41	-0.93	-3.17%	28.00	29.23	36675	10431	4.57%
2026-05-25	29.56	29.34	-0.22	-0.74%	29.11	30.33	30927	9178	3.86%
2026-05-22	29.20	29.56	0.49	1.69%	28.70	29.66	26076	7615	3.25%
2026-05-21	30.70	29.07	-1.31	-4.31%	29.02	30.93	44108	13197	5.50%
2026-05-20	31.23	30.38	-1.17	-3.71%	30.14	31.23	35115	10723	4.38%
2026-05-19	31.07	31.55	0.30	0.96%	30.97	32.22	31966	10088	3.99%
2026-05-18	30.95	31.25	0.31	1.00%	30.41	31.42	32397	10012	4.04%
2026-05-15	31.04	30.94	-0.17	-0.55%	30.68	31.98	43100	13530	5.37%
2026-05-14	32.97	31.11	-1.83	-5.56%	31.06	33.50	46369	14715	5.78%
2026-05-13	32.89	32.94	0.25	0.76%	32.46	33.23	27664	9076	3.45%
2026-05-12	33.86	32.69	-1.29	-3.80%	32.63	33.98	34979	11555	4.36%
2026-05-11	33.72	33.98	0.10	0.30%	33.42	34.35	34991	11842	4.36%
2026-05-08	34.62	33.88	-0.27	-0.79%	33.84	35.47	51105	17617	6.37%
2026-05-07	32.42	34.15	1.73	5.34%	32.26	34.73	58209	19496	7.26%
2026-05-06	32.50	32.42	0.18	0.56%	32.19	33.00	31590	10315	3.94%
2026-04-30	32.07	32.24	0.17	0.53%	31.68	32.49	29138	9378	3.63%
2026-04-29	32.00	32.07	0.03	0.09%	31.93	32.90	36592	11853	4.56%
2026-04-28	33.20	32.06	-1.33	-3.98%	31.72	33.20	45312	14594	5.65%
2026-04-27	33.61	33.39	-0.04	-0.12%	32.42	33.80	37340	12387	4.66%
2026-04-24	34.42	33.43	-1.01	-2.93%	32.93	34.42	39450	13164	4.92%
2026-04-23	34.42	34.44	-0.83	-2.35%	34.10	35.79	46346	16021	5.78%
2026-04-22	35.50	35.27	-0.73	-2.03%	34.85	35.98	44467	15630	5.54%
2026-04-21	35.58	36.00	0.81	2.30%	35.32	37.03	90986	33026	11.35%
2026-04-20	33.76	35.19	1.51	4.48%	33.50	35.34	59451	20645	7.41%
2026-04-17	33.51	33.68	-0.06	-0.18%	32.92	33.82	33480	11159	4.17%
2026-04-16	32.99	33.74	0.83	2.52%	32.95	33.93	33150	11099	4.13%
2026-04-15	33.59	32.91	-0.30	-0.90%	32.83	33.72	28230	9393	3.52%
2026-04-14	33.36	33.21	0.26	0.79%	32.66	33.77	29507	9749	3.68%
2026-04-13	33.45	32.95	-0.68	-2.02%	32.76	33.45	23792	7855	2.97%
2026-04-10	33.50	33.63	0.41	1.23%	33.31	33.90	31775	10677	3.96%
2026-04-09	33.67	33.22	-0.88	-2.58%	32.97	34.24	37576	12505	4.69%
2026-04-08	32.60	34.10	2.24	7.03%	32.44	34.16	51082	17144	6.37%
2026-04-07	31.35	31.86	0.64	2.05%	31.14	32.13	25588	8112	3.19%
2026-04-03	32.78	31.22	-1.32	-4.06%	31.00	32.85	29938	9426	3.73%
2026-04-02	33.52	32.54	-1.21	-3.59%	32.28	33.52	34416	11257	4.29%
2026-04-01	34.02	33.75	0.30	0.90%	33.28	34.15	33597	11304	4.19%
2026-03-31	34.01	33.45	-0.31	-0.92%	33.33	34.58	40524	13751	5.05%
2026-03-30	33.43	33.76	-0.20	-0.59%	33.08	33.87	24802	8328	3.09%
2026-03-27	32.91	33.96	0.79	2.38%	32.69	34.16	30476	10280	3.80%
2026-03-26	34.18	33.17	-1.03	-3.01%	33.01	34.39	33126	11089	4.13%
2026-03-25	33.78	34.20	0.64	1.91%	33.58	34.76	31767	10895	3.96%
2026-03-24	33.50	33.56	0.80	2.44%	32.45	33.66	36551	12109	4.56%
2026-03-23	34.72	32.76	-2.59	-7.33%	32.42	35.00	69044	23204	8.61%
2026-03-20	36.90	35.35	-1.55	-4.20%	35.35	38.49	62176	22896	7.75%
2026-03-19	35.27	36.90	1.20	3.36%	35.20	37.70	87127	32073	10.86%
2026-03-18	34.48	35.70	1.21	3.51%	34.48	36.05	41723	14785	5.20%
2026-03-17	35.17	34.49	-0.70	-1.99%	34.47	35.32	24555	8567	3.06%
2026-03-16	34.54	35.19	0.63	1.82%	34.27	35.23	26840	9334	3.35%
2026-03-13	35.67	34.56	-1.24	-3.46%	34.40	35.80	46914	16461	5.85%
2026-03-12	36.70	35.80	-1.02	-2.77%	35.75	36.90	32118	11627	4.00%
2026-03-11	37.21	36.82	-0.48	-1.29%	36.60	37.48	32351	11949	4.03%
2026-03-10	36.88	37.30	0.81	2.22%	36.81	37.74	41188	15320	5.14%
2026-03-09	36.40	36.49	-0.71	-1.91%	35.51	36.92	53550	19303	6.68%
2026-03-06	36.51	37.20	0.27	0.73%	36.50	37.27	32811	12132	4.09%
2026-03-05	38.05	36.93	-0.36	-0.97%	36.80	38.49	44863	16824	5.59%
2026-03-04	37.19	37.29	-0.40	-1.06%	36.88	37.76	42616	15886	5.31%
2026-03-03	40.24	37.69	-2.54	-6.31%	37.57	40.35	78092	30154	9.74%
2026-03-02	40.96	40.23	-1.80	-4.28%	39.98	42.20	84667	34506	10.56%