梅雁吉祥 (600868) - 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
2025-10-31	2.86	2.90	0.03	1.05%	2.86	2.94	646002	18771	3.40%
2025-10-30	2.91	2.87	-0.04	-1.37%	2.86	2.93	637043	18436	3.36%
2025-10-29	2.90	2.91	0.01	0.34%	2.85	2.91	552877	15923	2.91%
2025-10-28	2.93	2.90	-0.03	-1.02%	2.88	2.94	679760	19728	3.58%
2025-10-27	2.93	2.93	0.01	0.34%	2.89	2.95	782708	22840	4.12%
2025-10-24	2.99	2.92	-0.07	-2.34%	2.91	3.01	899501	26429	4.74%
2025-10-23	3.03	2.99	-0.05	-1.64%	2.93	3.06	1118030	33231	5.89%
2025-10-22	3.08	3.04	-0.09	-2.88%	3.02	3.10	1162749	35478	6.13%
2025-10-21	3.05	3.13	0.08	2.62%	3.04	3.20	1599335	49811	8.43%
2025-10-20	3.11	3.05	-0.03	-0.97%	3.03	3.13	1770286	54256	9.33%
2025-10-17	3.17	3.08	-0.14	-4.35%	3.07	3.32	2525230	80255	13.30%
2025-10-16	3.23	3.22	-0.08	-2.42%	3.10	3.35	3293726	105970	17.35%
2025-10-15	3.30	3.30	-0.03	-0.90%	3.17	3.66	5140256	177469	27.08%
2025-10-14	3.21	3.33	0.30	9.90%	3.19	3.33	1940586	64150	10.22%
2025-10-13	2.76	3.03	0.28	10.18%	2.75	3.03	2862476	85110	15.08%
2025-10-10	2.74	2.75	0.01	0.36%	2.71	2.80	326860	9024	1.72%
2025-10-09	2.70	2.74	0.05	1.86%	2.70	2.75	387886	10611	2.04%
2025-09-30	2.70	2.69	-0.01	-0.37%	2.68	2.72	234583	6324	1.24%
2025-09-29	2.70	2.70	0.00	0.00%	2.66	2.71	314054	8438	1.65%
2025-09-26	2.69	2.70	-0.01	-0.37%	2.68	2.73	244743	6627	1.29%
2025-09-25	2.71	2.71	0.01	0.37%	2.68	2.72	289774	7828	1.53%
2025-09-24	2.72	2.70	0.00	0.00%	2.67	2.73	382647	10335	2.02%
2025-09-23	2.77	2.70	-0.08	-2.88%	2.66	2.78	604659	16317	3.19%
2025-09-22	2.81	2.78	-0.02	-0.71%	2.75	2.81	298881	8279	1.57%
2025-09-19	2.88	2.80	-0.08	-2.78%	2.79	2.89	520056	14648	2.74%
2025-09-18	2.91	2.88	-0.03	-1.03%	2.85	2.95	567839	16498	2.99%
2025-09-17	2.93	2.91	-0.02	-0.68%	2.88	2.93	515081	14959	2.71%
2025-09-16	2.91	2.93	0.02	0.69%	2.89	2.94	610423	17796	3.22%
2025-09-15	2.89	2.91	0.03	1.04%	2.85	2.94	595888	17263	3.14%
2025-09-12	2.81	2.88	0.06	2.13%	2.81	2.90	836488	23969	4.41%
2025-09-11	2.81	2.82	0.01	0.36%	2.78	2.83	366213	10269	1.93%
2025-09-10	2.81	2.81	0.01	0.36%	2.79	2.85	372952	10487	1.96%
2025-09-09	2.78	2.80	0.01	0.36%	2.76	2.83	430184	12046	2.27%
2025-09-08	2.79	2.79	0.00	0.00%	2.77	2.83	417473	11662	2.20%
2025-09-05	2.78	2.79	0.01	0.36%	2.73	2.79	435116	12030	2.29%
2025-09-04	2.85	2.78	-0.09	-3.14%	2.75	2.86	738507	20746	3.89%
2025-09-03	2.95	2.87	-0.13	-4.33%	2.85	2.95	973809	28034	5.13%
2025-09-02	2.82	3.00	0.17	6.01%	2.80	3.04	1980664	58168	10.43%
2025-09-01	2.76	2.83	0.11	4.04%	2.76	2.90	1007261	28656	5.31%
2025-08-29	2.74	2.72	-0.01	-0.37%	2.72	2.75	202363	5529	1.07%
2025-08-28	2.75	2.73	-0.02	-0.73%	2.68	2.76	404935	11025	2.13%
2025-08-27	2.78	2.75	-0.06	-2.14%	2.74	2.81	457949	12730	2.41%
2025-08-26	2.81	2.81	-0.01	-0.35%	2.79	2.83	332856	9347	1.75%
2025-08-25	2.79	2.82	0.03	1.08%	2.77	2.83	480609	13486	2.53%
2025-08-22	2.79	2.79	0.00	0.00%	2.76	2.80	301227	8357	1.59%
2025-08-21	2.81	2.79	-0.01	-0.36%	2.77	2.81	298354	8325	1.57%
2025-08-20	2.80	2.80	-0.02	-0.71%	2.77	2.81	407918	11379	2.15%
2025-08-19	2.76	2.82	0.06	2.17%	2.76	2.89	630289	17855	3.32%
2025-08-18	2.74	2.76	0.02	0.73%	2.73	2.77	277182	7643	1.46%
2025-08-15	2.73	2.74	0.01	0.37%	2.72	2.75	163470	4478	0.86%
2025-08-14	2.76	2.73	-0.04	-1.44%	2.72	2.77	300561	8255	1.58%
2025-08-13	2.78	2.77	0.00	0.00%	2.76	2.78	207252	5734	1.09%
2025-08-12	2.78	2.77	-0.01	-0.36%	2.76	2.78	169760	4698	0.89%
2025-08-11	2.77	2.78	0.01	0.36%	2.75	2.80	261707	7258	1.38%
2025-08-08	2.78	2.77	0.00	0.00%	2.76	2.79	161425	4481	0.85%
2025-08-07	2.79	2.77	-0.02	-0.72%	2.76	2.79	178997	4967	0.94%
2025-08-06	2.79	2.79	-0.01	-0.36%	2.78	2.80	172950	4817	0.91%
2025-08-05	2.78	2.80	0.02	0.72%	2.77	2.80	173713	4848	0.92%
2025-08-04	2.77	2.78	0.00	0.00%	2.75	2.78	125220	3467	0.66%
2025-08-01	2.75	2.78	0.02	0.72%	2.75	2.78	130449	3611	0.69%
2025-07-31	2.80	2.76	-0.05	-1.78%	2.75	2.80	264982	7339	1.40%
2025-07-30	2.80	2.81	0.01	0.36%	2.78	2.81	220584	6175	1.16%
2025-07-29	2.81	2.80	-0.01	-0.36%	2.78	2.82	266511	7446	1.40%
2025-07-28	2.85	2.81	-0.03	-1.06%	2.80	2.86	299435	8440	1.58%
2025-07-25	2.87	2.84	-0.03	-1.05%	2.83	2.88	263471	7501	1.39%