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
2026-05-22	9.52	9.57	0.06	0.63%	9.42	9.63	209428	19967	0.75%
2026-05-21	9.60	9.51	-0.11	-1.14%	9.51	9.71	237835	22824	0.85%
2026-05-20	9.63	9.62	-0.01	-0.10%	9.52	9.73	255931	24687	0.91%
2026-05-19	9.31	9.63	0.32	3.44%	9.25	9.69	438031	41654	1.56%
2026-05-18	9.07	9.31	0.24	2.65%	9.03	9.35	380464	35209	1.36%
2026-05-15	9.15	9.07	-0.08	-0.87%	9.05	9.19	279285	25442	1.00%
2026-05-14	9.38	9.15	-0.21	-2.24%	9.04	9.38	387407	35578	1.38%
2026-05-13	9.51	9.36	-0.13	-1.37%	9.34	9.57	323505	30366	1.15%
2026-05-12	9.36	9.49	0.13	1.39%	9.33	9.54	447240	42288	1.59%
2026-05-11	9.30	9.36	-0.02	-0.21%	9.19	9.42	457176	42626	1.63%
2026-05-08	9.50	9.38	-0.10	-1.05%	9.38	9.52	355368	33532	1.27%
2026-05-07	9.73	9.48	-0.24	-2.47%	9.43	9.74	505779	48088	1.80%
2026-05-06	9.92	9.72	-0.20	-2.02%	9.70	9.92	503723	49185	1.80%
2026-04-30	9.98	9.92	-0.10	-1.00%	9.90	10.06	319256	31798	1.14%
2026-04-29	10.11	10.02	-0.10	-0.99%	9.95	10.20	396450	39735	1.41%
2026-04-28	10.20	10.12	-0.15	-1.46%	10.05	10.27	345162	34978	1.23%
2026-04-27	10.15	10.27	0.12	1.18%	10.01	10.39	559197	57069	1.99%
2026-04-24	10.01	10.15	0.15	1.50%	9.92	10.21	459919	46272	1.64%
2026-04-23	9.90	10.00	0.03	0.30%	9.70	10.07	1010898	99569	3.60%
2026-04-22	9.87	9.97	-1.00	-9.12%	9.87	10.17	1863216	186263	6.64%
2026-04-21	10.80	10.97	0.18	1.67%	10.73	10.99	442931	48045	1.58%
2026-04-20	10.88	10.79	-0.10	-0.92%	10.71	10.89	370774	39934	1.32%
2026-04-17	10.83	10.89	0.04	0.37%	10.79	10.97	323952	35215	1.16%
2026-04-16	10.77	10.85	0.08	0.74%	10.77	10.86	256348	27729	0.91%
2026-04-15	10.87	10.77	-0.09	-0.83%	10.75	10.95	359448	38845	1.28%
2026-04-14	10.94	10.86	-0.07	-0.64%	10.78	11.00	351018	38029	1.25%
2026-04-13	11.03	10.93	-0.10	-0.91%	10.83	11.03	350079	38248	1.25%
2026-04-10	11.03	11.03	0.03	0.27%	10.95	11.10	341639	37729	1.22%
2026-04-09	11.29	11.00	-0.36	-3.17%	10.96	11.30	516347	57208	1.84%
2026-04-08	11.28	11.36	0.09	0.80%	11.21	11.44	586399	66334	2.09%
2026-04-07	11.17	11.27	0.15	1.35%	11.12	11.44	306279	34559	1.09%
2026-04-03	11.32	11.12	-0.20	-1.77%	11.06	11.35	268446	29902	0.96%
2026-04-02	11.53	11.32	-0.25	-2.16%	11.22	11.54	323079	36657	1.15%
2026-04-01	11.55	11.57	0.12	1.05%	11.51	11.64	263820	30532	0.94%
2026-03-31	11.66	11.45	-0.23	-1.97%	11.45	11.80	315643	36521	1.13%
2026-03-30	11.47	11.68	0.11	0.95%	11.41	11.72	443994	51699	1.58%
2026-03-27	11.34	11.57	0.09	0.78%	11.32	11.66	332635	38428	1.19%
2026-03-26	11.55	11.48	-0.05	-0.43%	11.44	11.72	382704	44292	1.36%
2026-03-25	11.25	11.53	0.31	2.76%	11.18	11.63	530171	60817	1.89%
2026-03-24	11.18	11.22	0.20	1.81%	10.89	11.22	465506	51480	1.66%
2026-03-23	11.22	11.02	-0.44	-3.84%	10.91	11.33	644598	71427	2.30%
2026-03-20	11.95	11.46	-0.41	-3.45%	11.44	11.99	689831	80285	2.46%
2026-03-19	12.39	11.87	-0.57	-4.58%	11.81	12.52	836763	101010	2.98%
2026-03-18	12.40	12.44	-0.07	-0.56%	12.19	12.58	639501	79001	2.28%
2026-03-17	12.60	12.51	-0.32	-2.49%	12.48	12.99	857612	108888	3.06%
2026-03-16	12.95	12.83	0.02	0.16%	12.50	13.24	937775	120455	3.34%
2026-03-13	12.70	12.81	0.11	0.87%	12.47	12.89	888893	112873	3.17%
2026-03-12	12.60	12.70	0.08	0.63%	12.44	13.07	1474041	187117	5.26%
2026-03-11	11.48	12.62	1.15	10.03%	11.39	12.62	1192393	145373	4.25%
2026-03-10	11.85	11.47	-0.37	-3.13%	11.43	11.90	722375	83621	2.58%
2026-03-09	11.91	11.84	-0.01	-0.08%	11.66	12.05	821884	97444	2.93%
2026-03-06	11.18	11.85	0.67	5.99%	11.16	11.92	790100	91759	2.82%
2026-03-05	11.26	11.18	-0.01	-0.09%	11.11	11.37	274666	30774	0.98%
2026-03-04	11.11	11.19	-0.13	-1.15%	11.11	11.37	290595	32684	1.04%
2026-03-03	11.46	11.32	-0.13	-1.14%	11.24	11.55	375581	42605	1.34%
2026-03-02	11.34	11.45	-0.01	-0.09%	11.21	11.48	348744	39655	1.24%
2026-02-27	11.42	11.46	0.04	0.35%	11.34	11.60	273671	31414	0.98%
2026-02-26	11.33	11.42	0.09	0.79%	11.27	11.50	354526	40484	1.26%
2026-02-25	11.10	11.33	0.23	2.07%	11.10	11.35	397396	44842	1.42%
2026-02-24	11.09	11.10	0.08	0.73%	11.01	11.16	229722	25508	0.82%