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
2026-05-07	43.99	43.71	0.01	0.02%	43.51	44.15	6231	2732	2.02%
2026-05-06	43.98	43.70	-0.07	-0.16%	43.41	44.15	7103	3111	2.30%
2026-04-30	43.60	43.77	0.39	0.90%	42.91	43.92	4584	2000	1.49%
2026-04-29	43.28	43.38	-0.01	-0.02%	42.70	43.57	5600	2419	1.82%
2026-04-28	42.98	43.39	0.40	0.93%	42.55	43.48	7739	3328	2.51%
2026-04-27	41.67	42.99	1.24	2.97%	41.37	43.54	7694	3275	2.50%
2026-04-24	41.96	41.75	-0.31	-0.74%	40.80	41.96	7116	2948	2.31%
2026-04-23	43.73	42.06	-2.33	-5.25%	41.80	43.88	12543	5303	4.07%
2026-04-22	44.25	44.39	0.10	0.23%	44.08	44.50	5631	2495	1.83%
2026-04-21	44.07	44.29	0.20	0.45%	43.85	44.44	5840	2579	1.89%
2026-04-20	43.60	44.09	0.34	0.78%	43.28	44.24	5779	2545	1.87%
2026-04-17	43.76	43.75	0.03	0.07%	43.54	43.90	5665	2478	1.84%
2026-04-16	43.84	43.72	0.00	0.00%	43.32	43.87	5612	2453	1.82%
2026-04-15	43.66	43.72	0.31	0.71%	43.38	43.98	6662	2913	2.16%
2026-04-14	43.56	43.41	0.42	0.98%	43.03	43.56	5070	2194	1.64%
2026-04-13	43.00	42.99	-0.08	-0.19%	42.65	43.19	3752	1611	1.22%
2026-04-10	42.95	43.07	0.37	0.87%	42.81	43.36	5250	2265	1.70%
2026-04-09	42.77	42.70	-0.20	-0.47%	42.52	42.99	4717	2018	1.53%
2026-04-08	42.58	42.90	0.94	2.24%	42.56	42.99	5378	2304	1.74%
2026-04-07	41.35	41.96	0.87	2.12%	40.78	42.07	4951	2058	1.61%
2026-04-03	41.94	41.09	-0.82	-1.96%	40.87	42.23	4829	2000	1.57%
2026-04-02	43.10	41.91	-1.11	-2.58%	41.77	43.40	6370	2708	2.07%
2026-04-01	42.88	43.02	1.14	2.72%	42.71	44.21	11059	4770	3.59%
2026-03-31	42.51	41.88	-0.56	-1.32%	41.73	42.85	5155	2179	1.67%
2026-03-30	41.51	42.44	0.55	1.31%	41.51	42.45	4305	1811	1.40%
2026-03-27	41.11	41.89	0.38	0.92%	41.10	42.01	4051	1688	1.31%
2026-03-26	42.50	41.51	-0.90	-2.12%	41.31	42.68	4936	2071	1.60%
2026-03-25	41.81	42.41	0.59	1.41%	41.72	42.80	5672	2404	1.84%
2026-03-24	41.00	41.82	1.37	3.39%	40.40	41.88	6264	2571	2.03%
2026-03-23	42.12	40.45	-2.55	-5.93%	39.80	42.35	8675	3586	2.81%
2026-03-20	44.83	43.00	-1.62	-3.63%	43.00	44.98	8321	3647	2.70%
2026-03-19	44.99	44.62	-0.76	-1.67%	44.38	45.45	6912	3101	2.24%
2026-03-18	44.63	45.38	0.75	1.68%	44.45	45.39	9060	4070	2.94%
2026-03-17	44.44	44.63	0.30	0.68%	44.36	45.76	12650	5701	4.10%
2026-03-16	44.22	44.33	-0.08	-0.18%	44.02	44.58	5910	2624	1.92%
2026-03-13	44.50	44.41	-0.09	-0.20%	44.35	45.19	5020	2248	1.63%
2026-03-12	44.90	44.50	-0.54	-1.20%	44.50	45.20	6513	2920	2.11%
2026-03-11	45.23	45.04	-0.19	-0.42%	44.88	45.63	5423	2448	1.76%
2026-03-10	44.44	45.23	0.92	2.08%	44.44	45.25	5979	2691	1.94%
2026-03-09	44.44	44.31	-0.77	-1.71%	43.72	44.58	5574	2461	1.81%
2026-03-06	44.35	45.08	0.73	1.65%	43.21	45.13	6670	2974	2.16%
2026-03-05	44.56	44.35	0.10	0.23%	44.35	44.95	4899	2188	1.59%
2026-03-04	44.06	44.25	-0.25	-0.56%	43.80	45.22	6897	3075	2.24%
2026-03-03	45.08	44.50	-1.18	-2.58%	44.50	45.92	10196	4613	3.31%
2026-03-02	46.80	45.68	-1.57	-3.32%	45.26	46.89	10237	4694	5.76%
2026-02-27	47.50	47.25	-0.25	-0.53%	47.02	47.50	6091	2875	3.43%
2026-02-26	47.86	47.50	-0.14	-0.29%	47.04	47.86	6218	2951	3.50%
2026-02-25	47.78	47.64	0.11	0.23%	47.43	47.90	4763	2271	2.68%
2026-02-24	47.45	47.53	0.25	0.53%	47.17	47.70	4166	1977	2.35%
2026-02-13	46.75	47.28	0.40	0.85%	46.71	47.30	5805	2734	3.27%
2026-02-12	47.37	46.88	-0.29	-0.61%	46.72	47.44	3914	1843	2.20%
2026-02-11	47.42	47.17	-0.20	-0.42%	47.16	47.59	3355	1587	1.89%
2026-02-10	48.10	47.37	-0.32	-0.67%	47.34	48.10	3819	1816	2.15%
2026-02-09	47.22	47.69	0.61	1.30%	47.22	47.80	5239	2491	2.95%
2026-02-06	47.20	47.08	-0.04	-0.08%	46.76	47.45	3657	1726	2.06%
2026-02-05	47.17	47.12	-0.05	-0.11%	46.69	47.30	3989	1878	2.25%
2026-02-04	47.22	47.17	0.03	0.06%	46.75	47.50	4698	2214	2.65%
2026-02-03	46.50	47.14	0.75	1.62%	46.47	47.24	6535	3059	3.68%
2026-02-02	47.01	46.39	-0.86	-1.82%	46.15	47.45	5043	2364	2.84%
2026-01-30	47.47	47.25	0.19	0.40%	46.51	47.47	4490	2111	2.53%
2026-01-29	47.66	47.06	-0.60	-1.26%	46.91	48.28	6273	2977	3.53%
2026-01-28	48.77	47.66	-1.22	-2.50%	47.32	48.77	7495	3589	4.22%