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
2025-04-09	45.04	45.98	0.06	0.13%	40.03	46.26	27199	11890	16.13%
2025-04-08	45.50	45.92	0.83	1.84%	44.88	47.69	17622	8158	10.45%
2025-04-07	53.55	45.09	-11.25	-19.97%	45.07	54.00	27528	13457	16.33%
2025-04-03	54.91	56.34	0.77	1.39%	54.80	56.39	20153	11245	11.95%
2025-04-02	56.20	55.57	-0.62	-1.10%	55.30	56.50	15596	8714	9.25%
2025-04-01	55.28	56.19	0.39	0.70%	54.62	56.78	25100	13957	14.89%
2025-03-31	54.00	55.80	1.71	3.16%	53.71	56.88	28685	15966	17.01%
2025-03-28	54.80	54.09	-0.97	-1.76%	53.84	55.59	16119	8771	9.56%
2025-03-27	55.44	55.06	-0.80	-1.43%	54.60	55.86	15783	8724	9.36%
2025-03-26	54.58	55.86	1.25	2.29%	54.22	55.87	18137	10017	10.76%
2025-03-25	54.77	54.61	-0.14	-0.26%	54.42	55.49	13488	7408	8.00%
2025-03-24	55.26	54.75	-0.47	-0.85%	53.40	55.70	20009	10914	11.87%
2025-03-21	56.61	55.22	-1.39	-2.46%	54.83	56.61	22947	12727	13.61%
2025-03-20	58.01	56.61	-1.85	-3.16%	56.20	58.01	32665	18564	19.37%
2025-03-19	57.07	58.46	1.27	2.22%	56.80	59.76	51421	30120	30.50%
2025-03-18	55.95	57.19	0.99	1.76%	55.61	57.55	37271	21167	22.10%
2025-03-17	55.75	56.20	0.41	0.73%	55.51	56.50	26410	14819	15.66%
2025-03-14	55.55	55.79	-0.13	-0.23%	54.80	55.97	28781	15928	17.07%
2025-03-13	54.50	55.92	0.45	0.81%	54.50	56.53	31983	17816	18.97%
2025-03-12	55.50	55.47	-0.11	-0.20%	55.36	56.40	30064	16807	17.83%
2025-03-11	54.30	55.58	0.33	0.60%	54.10	55.72	29512	16235	17.50%
2025-03-10	55.90	55.25	-1.50	-2.64%	54.71	56.48	38511	21270	22.84%
2025-03-07	59.01	56.75	-4.28	-7.01%	56.57	59.08	65050	37530	38.58%
2025-03-06	60.38	61.03	0.75	1.24%	59.38	64.60	81969	50607	48.61%
2025-03-05	60.50	60.28	-4.02	-6.25%	58.88	62.20	78546	47353	46.58%
2025-03-04	60.26	64.30	-6.29	-8.91%	60.26	75.68	106663	70712	63.26%
2025-03-03	80.00	70.59	42.26	149.17%	68.88	83.80	135171	103062	-