毓恬冠佳 (301173) - 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
2026-08-20	32.14	31.94	0.58	1.85%	31.03	32.71	7526	2416	2.44%
2026-08-19	32.14	31.36	-0.96	-2.97%	31.20	32.35	6402	2024	2.08%
2026-08-18	33.08	32.32	-0.71	-2.15%	32.14	33.09	7119	2319	2.31%
2026-08-17	31.59	33.03	1.23	3.87%	31.42	33.54	14848	4837	4.82%
2026-08-14	31.90	31.80	0.00	0.00%	31.20	32.20	8893	2820	2.88%
2026-08-13	31.93	31.80	0.04	0.13%	31.34	31.93	6667	2109	2.16%
2026-08-12	31.40	31.76	0.36	1.15%	31.03	31.83	5134	1620	1.67%
2026-08-11	31.28	31.40	0.12	0.38%	30.86	31.45	4366	1361	1.42%
2026-08-10	30.53	31.28	0.79	2.59%	30.19	31.33	8924	2766	2.89%
2026-08-07	30.34	30.49	0.15	0.49%	30.03	30.70	8082	2452	2.62%
2026-08-06	30.33	30.34	0.08	0.26%	29.78	30.60	9263	2800	3.00%
2026-08-05	30.33	30.26	-0.19	-0.62%	30.03	30.95	8262	2511	2.68%
2026-08-04	30.32	30.45	0.12	0.40%	30.00	30.69	11029	3356	3.58%
2026-08-03	29.66	30.33	0.67	2.26%	29.40	30.39	7623	2288	2.47%
2026-07-31	29.40	29.66	0.23	0.78%	29.00	29.82	7743	2290	2.51%
2026-07-30	28.69	29.43	0.65	2.26%	28.38	29.52	9728	2829	3.16%
2026-07-29	28.35	28.78	0.45	1.59%	28.05	28.88	5886	1684	1.91%
2026-07-28	27.90	28.33	0.03	0.11%	27.90	28.88	5644	1606	1.83%
2026-07-27	27.52	28.30	0.65	2.35%	27.27	28.55	5538	1561	1.80%
2026-07-24	28.11	27.65	-0.62	-2.19%	27.59	28.40	6740	1877	2.19%
2026-07-23	27.60	28.27	0.44	1.58%	27.60	28.27	5810	1619	1.88%
2026-07-22	28.42	27.83	-0.57	-2.01%	27.43	28.59	9690	2703	3.14%
2026-07-21	29.70	28.40	-1.03	-3.50%	27.88	29.72	15558	4430	5.05%
2026-07-20	30.79	29.43	-1.36	-4.42%	29.00	31.43	14813	4438	4.80%
2026-07-17	31.72	30.79	-1.06	-3.33%	30.29	32.06	7866	2461	2.55%
2026-07-16	30.30	31.85	0.86	2.78%	30.30	32.58	11303	3570	3.67%
2026-07-15	30.51	30.99	0.48	1.57%	30.23	30.99	6295	1934	2.04%
2026-07-14	29.41	30.51	1.13	3.85%	29.20	30.58	5938	1777	1.93%
2026-07-13	30.27	29.38	-0.90	-2.97%	29.21	30.43	6864	2033	2.23%
2026-07-10	30.28	30.28	0.55	1.85%	29.11	30.83	8816	2655	2.86%
2026-07-09	30.23	29.73	-0.40	-1.33%	28.99	30.23	7270	2145	2.36%
2026-07-08	30.80	30.13	-0.22	-0.72%	29.85	30.98	6011	1820	1.95%
2026-07-07	31.40	30.35	-1.16	-3.68%	30.33	31.88	7734	2393	2.51%
2026-07-06	31.83	31.51	-0.28	-0.88%	31.14	32.25	9816	3102	3.18%
2026-07-03	30.89	31.79	1.11	3.62%	30.74	32.05	9587	3024	3.11%
2026-07-02	30.16	30.68	0.52	1.72%	29.86	31.49	11734	3624	3.81%
2026-07-01	29.69	30.16	0.45	1.51%	29.20	30.34	8542	2565	2.77%
2026-06-30	29.33	29.71	0.10	0.34%	28.88	30.06	8480	2494	2.75%
2026-06-29	29.09	29.61	0.45	1.54%	28.19	29.72	13200	3835	4.28%
2026-06-26	30.80	29.16	-1.65	-5.36%	29.08	30.80	10754	3188	3.49%
2026-06-25	31.76	30.81	-1.11	-3.48%	30.57	32.05	6842	2119	2.22%
2026-06-24	32.90	31.92	-0.79	-2.42%	31.40	32.90	5985	1911	1.94%
2026-06-23	32.26	32.71	0.35	1.08%	32.04	33.10	6259	2054	2.03%
2026-06-22	31.89	32.36	0.17	0.53%	30.83	32.42	8807	2771	2.86%
2026-06-18	32.66	32.19	-0.55	-1.68%	31.91	32.72	5459	1765	1.77%
2026-06-17	33.55	32.74	-0.77	-2.30%	32.66	33.55	5793	1909	1.88%
2026-06-16	33.55	33.51	0.07	0.21%	32.69	33.74	6435	2147	2.09%
2026-06-15	33.64	33.44	0.20	0.60%	33.13	34.35	7917	2669	2.57%
2026-06-12	33.39	33.24	0.31	0.94%	32.92	33.68	6576	2200	2.13%
2026-06-11	33.13	32.93	0.12	0.37%	32.46	33.46	5532	1823	1.79%
2026-06-10	33.66	32.81	-0.79	-2.35%	32.47	33.66	5456	1789	1.77%
2026-06-09	34.06	33.60	-0.56	-1.64%	33.50	34.21	5232	1770	1.70%
2026-06-08	34.78	34.16	-1.09	-3.09%	33.31	35.12	7741	2654	2.51%
2026-06-05	34.68	35.25	0.56	1.61%	34.03	35.47	8231	2867	2.67%
2026-06-04	35.72	34.69	-1.13	-3.15%	34.40	35.99	6198	2163	2.01%
2026-06-03	36.52	35.82	-0.71	-1.94%	35.44	36.89	5135	1843	1.67%
2026-06-02	37.96	36.53	-0.52	-1.40%	36.18	37.96	6819	2498	2.21%
2026-06-01	36.50	37.05	0.77	2.12%	35.84	37.09	8825	3235	2.86%
2026-05-29	36.40	36.28	0.22	0.61%	36.00	38.30	13713	5068	4.45%
2026-05-28	36.29	36.06	-0.15	-0.41%	35.14	36.42	5983	2146	1.94%
2026-05-27	37.41	36.21	-1.56	-4.13%	36.01	38.09	8248	3016	2.68%
2026-05-26	38.94	37.77	-1.17	-3.00%	37.37	38.94	6713	2540	2.18%
2026-05-25	39.44	38.94	-0.51	-1.29%	38.50	39.66	5697	2217	1.85%
2026-05-22	38.99	39.45	0.57	1.47%	38.41	39.80	6443	2522	2.09%
2026-05-21	39.65	38.88	-0.71	-1.79%	38.74	40.38	8723	3461	2.83%
2026-05-20	40.60	39.59	-1.02	-2.51%	39.49	40.78	6152	2450	2.00%
2026-05-19	39.68	40.61	0.86	2.16%	39.21	40.80	10576	4255	3.43%
2026-05-18	41.18	39.75	-1.64	-3.96%	38.91	41.59	14807	5891	4.80%
2026-05-15	41.07	41.39	0.24	0.58%	41.00	41.97	7356	3039	2.39%
2026-05-14	42.55	41.15	-1.08	-2.56%	41.15	42.72	6415	2678	2.08%
2026-05-13	43.08	42.60	-0.49	-1.14%	42.50	43.50	6582	2827	2.14%