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
2025-12-16	10.04	10.00	-0.05	-0.50%	9.97	10.08	225279	22552	0.80%
2025-12-15	10.10	10.05	0.01	0.10%	10.01	10.18	295620	29730	1.05%
2025-12-12	9.99	10.04	0.09	0.90%	9.96	10.23	750690	75753	2.68%
2025-12-11	10.04	9.95	-0.09	-0.90%	9.90	10.11	394938	39411	1.41%
2025-12-10	10.01	10.04	0.02	0.20%	9.93	10.08	308694	30932	1.10%
2025-12-09	10.04	10.02	-0.01	-0.10%	10.00	10.13	258535	25983	0.92%
2025-12-08	10.15	10.03	-0.10	-0.99%	10.01	10.17	350423	35288	1.25%
2025-12-05	10.17	10.13	-0.03	-0.30%	10.11	10.20	211523	21454	0.75%
2025-12-04	10.18	10.16	-0.02	-0.20%	10.11	10.22	234591	23829	0.84%
2025-12-03	10.22	10.18	-0.03	-0.29%	10.16	10.30	341596	34902	1.22%
2025-12-02	10.20	10.21	0.04	0.39%	10.16	10.36	368959	37736	1.32%
2025-12-01	10.15	10.17	0.03	0.30%	10.13	10.30	366192	37354	1.31%
2025-11-28	10.15	10.14	0.00	0.00%	10.07	10.17	153821	15569	0.55%
2025-11-27	10.17	10.14	-0.01	-0.10%	10.13	10.19	155789	15828	0.56%
2025-11-26	10.22	10.15	-0.07	-0.68%	10.14	10.24	170056	17319	0.61%
2025-11-25	10.12	10.22	0.09	0.89%	10.06	10.24	334609	33992	1.19%
2025-11-24	10.25	10.13	-0.24	-2.31%	9.95	10.28	627408	63375	2.24%
2025-11-21	10.60	10.37	-0.25	-2.35%	10.36	10.67	388149	40755	1.38%
2025-11-20	10.71	10.62	-0.06	-0.56%	10.59	10.81	261192	27932	0.93%
2025-11-19	10.79	10.68	-0.10	-0.93%	10.66	10.84	218174	23422	0.78%
2025-11-18	10.89	10.78	-0.11	-1.01%	10.74	10.94	251137	27216	0.90%
2025-11-17	11.00	10.89	-0.11	-1.00%	10.87	11.01	287620	31406	1.03%
2025-11-14	11.13	11.00	-0.17	-1.52%	11.00	11.22	255704	28342	0.91%
2025-11-13	11.18	11.17	0.00	0.00%	11.11	11.22	236283	26357	0.84%
2025-11-12	11.18	11.17	0.01	0.09%	11.15	11.26	264613	29631	0.94%
2025-11-11	11.49	11.16	-0.41	-3.54%	11.13	11.50	433116	48674	1.54%
2025-11-10	11.50	11.57	0.05	0.43%	11.45	11.64	420223	48529	1.50%
2025-11-07	11.59	11.52	-0.03	-0.26%	11.48	11.62	262326	30288	0.94%
2025-11-06	11.25	11.55	0.27	2.39%	11.25	11.60	343153	39496	1.22%
2025-11-05	11.38	11.28	-0.16	-1.40%	11.21	11.47	321476	36311	1.15%
2025-11-04	11.39	11.44	0.07	0.62%	11.34	11.57	460074	52709	1.64%
2025-11-03	11.20	11.37	0.20	1.79%	11.14	11.38	451350	50881	1.61%
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%