梅花生物 (600873) - 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	11.06	11.17	0.09	0.81%	11.02	11.21	313445	34906	1.12%
2025-10-30	10.88	11.08	0.12	1.09%	10.76	11.22	537350	59472	1.92%
2025-10-29	10.82	10.96	0.16	1.48%	10.72	10.97	162045	17602	0.58%
2025-10-28	10.91	10.80	-0.10	-0.92%	10.78	10.96	142837	15521	0.51%
2025-10-27	10.83	10.90	0.09	0.83%	10.78	10.94	169838	18498	0.61%
2025-10-24	10.83	10.81	0.02	0.19%	10.75	10.95	172248	18658	0.61%
2025-10-23	10.72	10.79	0.12	1.12%	10.65	10.83	188267	20211	0.67%
2025-10-22	10.71	10.67	-0.03	-0.28%	10.66	10.75	125300	13408	0.45%
2025-10-21	10.68	10.70	0.05	0.47%	10.65	10.78	170538	18281	0.61%
2025-10-20	10.83	10.65	-0.17	-1.57%	10.63	10.86	205741	21982	0.73%
2025-10-17	10.90	10.82	-0.08	-0.73%	10.80	10.97	152069	16542	0.54%
2025-10-16	11.00	10.90	-0.09	-0.82%	10.87	11.04	178315	19515	0.64%
2025-10-15	10.90	10.99	0.09	0.83%	10.85	11.05	287763	31661	1.03%
2025-10-14	10.87	10.90	0.06	0.55%	10.80	11.02	299970	32816	1.07%
2025-10-13	10.73	10.84	-0.09	-0.82%	10.71	10.89	230712	24961	0.82%
2025-10-10	10.79	10.93	0.10	0.92%	10.73	11.01	325328	35522	1.16%
2025-10-09	10.61	10.83	0.22	2.07%	10.57	10.84	282304	30320	1.01%
2025-09-30	10.63	10.61	-0.03	-0.28%	10.57	10.71	137941	14662	0.49%
2025-09-29	10.64	10.64	-0.02	-0.19%	10.52	10.66	154589	16363	0.55%
2025-09-26	10.56	10.66	0.06	0.57%	10.53	10.68	135745	14410	0.48%
2025-09-25	10.60	10.60	0.01	0.09%	10.49	10.65	192821	20372	0.69%
2025-09-24	10.54	10.59	0.03	0.28%	10.49	10.63	186137	19635	0.66%
2025-09-23	10.60	10.56	-0.04	-0.38%	10.42	10.64	196384	20650	0.70%
2025-09-22	10.70	10.60	-0.10	-0.93%	10.55	10.72	205095	21745	0.73%
2025-09-19	10.70	10.70	0.00	0.00%	10.66	10.76	199871	21395	0.71%
2025-09-18	10.87	10.70	-0.16	-1.47%	10.66	10.88	268471	28886	0.96%
2025-09-17	10.87	10.86	-0.02	-0.18%	10.83	10.96	165920	18062	0.59%
2025-09-16	11.02	10.88	-0.12	-1.09%	10.79	11.03	244413	26570	0.87%
2025-09-15	11.04	11.00	-0.04	-0.36%	11.00	11.18	187071	20704	0.67%
2025-09-12	11.17	11.04	-0.13	-1.16%	10.97	11.19	262928	29075	0.94%
2025-09-11	11.10	11.17	0.01	0.09%	11.04	11.19	206111	22911	0.73%
2025-09-10	11.25	11.16	-0.10	-0.89%	11.06	11.26	201291	22401	0.72%
2025-09-09	11.19	11.26	0.08	0.72%	11.13	11.31	327009	36748	1.17%
2025-09-08	10.84	11.18	0.35	3.23%	10.80	11.20	488592	54275	1.74%
2025-09-05	10.74	10.83	0.09	0.84%	10.68	10.83	226824	24415	0.81%
2025-09-04	10.79	10.74	-0.06	-0.56%	10.65	10.84	316270	33892	1.13%
2025-09-03	10.94	10.80	-0.14	-1.28%	10.77	10.98	239386	25926	0.84%
2025-09-02	10.96	10.94	-0.04	-0.36%	10.81	10.97	438728	47795	1.54%
2025-09-01	11.10	10.98	-0.08	-0.72%	10.94	11.12	344032	37813	1.21%
2025-08-29	10.98	11.06	0.09	0.82%	10.97	11.16	408200	45172	1.43%
2025-08-28	11.01	10.97	-0.06	-0.54%	10.81	11.10	393578	43180	1.38%
2025-08-27	11.38	11.03	-0.33	-2.90%	11.03	11.39	357719	40065	1.25%
2025-08-26	11.04	11.36	0.32	2.90%	11.00	11.39	601619	67706	2.11%
2025-08-25	11.03	11.04	0.03	0.27%	11.00	11.08	391513	43189	1.37%
2025-08-22	11.08	11.01	-0.05	-0.45%	10.93	11.09	420184	46149	1.47%
2025-08-21	11.12	11.06	-0.02	-0.18%	11.01	11.13	394843	43699	1.38%
2025-08-20	11.00	11.08	0.10	0.91%	10.75	11.08	527010	57491	1.85%
2025-08-19	11.06	10.98	-0.06	-0.54%	10.98	11.10	268466	29560	0.94%
2025-08-18	11.03	11.04	0.02	0.18%	10.98	11.11	373806	41260	1.31%
2025-08-15	10.96	11.02	0.06	0.55%	10.85	11.04	349702	38268	1.23%
2025-08-14	11.04	10.96	-0.05	-0.45%	10.93	11.12	308133	33932	1.08%
2025-08-13	11.02	11.01	0.02	0.18%	10.94	11.04	361119	39698	1.27%
2025-08-12	10.97	10.99	0.02	0.18%	10.94	11.09	224702	24721	0.79%
2025-08-11	11.08	10.97	-0.08	-0.72%	10.94	11.10	311558	34214	1.09%
2025-08-08	11.02	11.05	0.03	0.27%	10.99	11.08	209007	23091	0.73%
2025-08-07	11.11	11.02	-0.10	-0.90%	10.99	11.15	248637	27487	0.87%
2025-08-06	11.17	11.12	-0.08	-0.71%	11.08	11.21	231989	25786	0.81%
2025-08-05	11.20	11.20	0.01	0.09%	11.15	11.24	200378	22408	0.70%
2025-08-04	11.16	11.19	0.03	0.27%	11.12	11.29	233334	26122	0.82%
2025-08-01	11.25	11.16	-0.09	-0.80%	11.11	11.43	260146	29211	0.91%
2025-07-31	11.70	11.25	-0.40	-3.43%	11.21	11.71	346667	39421	1.22%
2025-07-30	11.26	11.65	0.41	3.65%	11.22	11.77	465578	54033	1.63%
2025-07-29	11.22	11.24	0.02	0.18%	11.11	11.24	184848	20652	0.65%
2025-07-28	11.30	11.22	-0.07	-0.62%	11.20	11.37	177488	19993	0.62%
2025-07-25	11.24	11.29	0.07	0.62%	11.21	11.39	297642	33665	1.04%