莲花控股 (600186) - 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
2026-09-16	12.77	12.88	0.22	1.74%	12.50	13.10	2399406	307724	13.41%
2026-09-15	13.09	12.66	-0.52	-3.95%	12.66	13.17	3224933	415072	18.03%
2026-09-14	11.70	13.18	1.20	10.02%	11.53	13.18	2853636	363991	15.95%
2026-09-11	11.48	11.98	0.19	1.61%	11.43	12.28	2056198	244790	11.49%
2026-09-10	11.76	11.79	-0.24	-2.00%	11.32	12.10	1794076	209942	10.03%
2026-09-09	12.40	12.03	-0.36	-2.91%	12.02	12.58	1938858	236916	10.84%
2026-09-08	12.40	12.39	-0.16	-1.27%	12.18	12.74	2452678	305229	13.71%
2026-09-07	11.69	12.55	0.67	5.64%	11.42	12.72	2990127	367566	16.71%
2026-09-04	12.30	11.88	-0.50	-4.04%	11.45	12.33	2804656	334785	15.68%
2026-09-03	11.87	12.38	0.52	4.38%	11.76	12.50	3309548	403692	18.50%
2026-09-02	11.22	11.86	0.23	1.98%	11.01	12.16	2893822	337164	16.17%
2026-09-01	11.69	11.63	0.06	0.52%	11.37	12.16	2345789	275105	13.11%
2026-08-31	11.71	11.57	-0.37	-3.10%	11.43	12.08	2165779	252741	12.11%
2026-08-28	11.71	11.94	0.25	2.14%	11.69	12.38	2719716	327719	15.28%
2026-08-27	11.42	11.69	0.34	3.00%	11.32	11.82	1944317	225893	10.92%
2026-08-26	11.55	11.35	-0.20	-1.73%	11.15	11.80	1497546	170700	8.41%
2026-08-25	10.99	11.55	0.22	1.94%	10.80	11.70	1925810	219628	10.82%
2026-08-24	11.50	11.33	-0.29	-2.50%	11.04	11.70	1719018	193098	9.66%
2026-08-21	11.02	11.62	0.60	5.44%	10.94	11.71	2781678	316012	15.62%
2026-08-20	11.56	11.02	-0.59	-5.08%	10.92	11.72	2413566	269813	13.56%
2026-08-19	12.32	11.61	-1.29	-10.00%	11.61	12.68	2429881	292404	13.65%
2026-08-18	13.07	12.90	-0.23	-1.75%	12.57	13.38	3586018	462091	20.14%
2026-08-17	12.62	13.13	1.11	9.23%	12.34	13.22	5030258	648296	28.26%
2026-08-14	10.93	12.02	1.09	9.97%	10.75	12.02	3020837	351867	16.97%
2026-08-13	11.60	10.93	-0.52	-4.54%	10.87	12.19	3736171	431483	20.99%
2026-08-12	10.82	11.45	0.84	7.92%	10.45	11.55	3518065	386014	19.76%
2026-08-11	10.87	10.61	-0.27	-2.48%	10.47	11.15	3160930	340841	17.76%
2026-08-10	10.28	10.88	0.99	10.01%	9.81	10.88	2803378	287255	15.75%
2026-08-07	9.65	9.89	0.21	2.17%	9.33	9.99	2290558	223046	12.87%
2026-08-06	9.48	9.68	0.10	1.04%	9.40	9.83	2419218	232959	13.59%
2026-08-05	9.25	9.58	0.38	4.13%	9.15	9.70	3311138	313297	18.60%
2026-08-04	8.45	9.20	0.84	10.05%	8.45	9.20	1892891	168077	10.63%
2026-08-03	8.17	8.36	0.23	2.83%	8.05	8.63	1907538	160258	10.71%
2026-07-31	8.21	8.13	0.35	4.50%	8.12	8.48	1878966	156295	10.55%
2026-07-30	8.40	7.78	-0.61	-7.27%	7.68	8.58	1642102	132538	9.22%
2026-07-29	8.59	8.39	-0.17	-1.99%	8.13	8.63	1283378	106917	7.21%
2026-07-28	8.80	8.56	-0.27	-3.06%	8.50	9.08	1283470	112773	7.21%
2026-07-27	8.38	8.83	0.35	4.13%	8.30	8.84	1206454	104616	6.78%
2026-07-24	8.51	8.48	-0.23	-2.64%	8.40	8.73	962892	82257	5.41%
2026-07-23	8.57	8.71	0.15	1.75%	8.50	8.95	1486582	129808	8.35%
2026-07-22	8.51	8.56	-0.05	-0.58%	8.45	8.89	1602138	138850	9.00%
2026-07-21	8.30	8.61	0.47	5.77%	7.51	8.63	2253909	184373	12.66%
2026-07-20	9.10	8.14	-0.79	-8.85%	8.04	9.39	2311746	199128	12.99%
2026-07-17	9.82	8.93	-0.99	-9.98%	8.93	9.87	1827368	167536	10.26%
2026-07-16	9.94	9.92	-0.33	-3.22%	9.80	10.40	1682109	169568	9.45%
2026-07-15	9.30	10.25	0.30	3.02%	9.30	10.95	2734814	282252	15.36%
2026-07-14	10.70	9.95	-1.10	-9.95%	9.95	10.71	466793	46972	2.62%
2026-07-13	10.70	11.05	0.13	1.19%	10.66	11.48	2467815	274449	13.86%
2026-07-10	11.00	10.92	-0.08	-0.73%	10.88	11.51	1834704	206142	10.31%
2026-07-09	10.93	11.00	0.11	1.01%	10.51	11.24	1440420	157068	8.09%
2026-07-08	11.20	10.89	-0.21	-1.89%	10.69	11.45	1300125	143331	7.30%
2026-07-07	11.60	11.10	-0.44	-3.81%	11.00	11.88	1296792	147129	7.28%
2026-07-06	12.06	11.54	-0.28	-2.37%	11.47	12.23	1308897	154335	7.35%
2026-07-03	12.25	11.82	-0.43	-3.51%	11.81	12.38	1683772	203212	9.46%
2026-07-02	12.50	12.25	-0.72	-5.55%	12.20	13.02	1863301	232800	10.47%
2026-07-01	14.00	12.97	-1.03	-7.36%	12.83	14.35	2074686	276418	11.65%
2026-06-30	13.35	14.00	0.68	5.11%	12.97	14.20	1765133	241126	9.91%
2026-06-29	14.14	13.32	-0.98	-6.85%	13.25	14.58	2236804	305479	12.56%
2026-06-26	15.75	14.30	-1.30	-8.33%	14.10	15.93	2806805	414340	15.77%
2026-06-25	14.20	15.60	1.42	10.01%	14.20	15.60	1585048	243806	8.90%
2026-06-24	13.98	14.18	-0.19	-1.32%	13.36	14.64	2534826	355444	14.24%
2026-06-23	15.02	14.37	-0.03	-0.21%	13.96	15.06	2807592	406218	15.77%
2026-06-22	14.55	14.40	0.12	0.84%	13.92	15.70	2931682	429826	16.47%
2026-06-18	14.89	14.28	-0.38	-2.59%	14.07	15.50	3536446	513721	19.86%
2026-06-17	13.57	14.66	1.33	9.98%	13.54	14.66	2080088	298817	11.68%
2026-06-16	12.10	13.33	1.21	9.98%	11.87	13.33	2759662	349401	15.50%
2026-06-15	11.60	12.12	0.55	4.75%	11.15	12.20	3008177	356683	16.90%
2026-06-12	12.35	11.57	-1.06	-8.39%	11.54	12.95	3312390	395250	18.61%
2026-06-11	11.30	12.63	1.01	8.69%	11.30	12.76	3622486	441375	20.35%
2026-06-10	11.15	11.62	0.08	0.69%	10.88	11.80	3363926	382253	18.90%
2026-06-09	10.48	11.54	1.05	10.01%	10.25	11.54	4106870	455235	23.07%
2026-06-08	9.68	10.49	0.36	3.55%	9.62	10.70	3325287	339411	18.68%