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
2026-06-24	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%
2026-05-12	44.18	43.09	-0.82	-1.87%	42.92	44.18	8357	3623	2.71%
2026-05-11	43.80	43.91	-0.01	-0.02%	43.41	44.22	7959	3488	2.58%
2026-05-08	44.13	43.92	0.21	0.48%	43.30	44.13	10268	4478	3.33%
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%