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
2025-09-15	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%
2025-07-24	11.13	11.22	0.09	0.81%	11.09	11.24	301644	33706	1.06%
2025-07-23	11.10	11.13	0.07	0.63%	11.08	11.22	383985	42825	1.35%
2025-07-22	10.95	11.06	0.18	1.65%	10.92	11.07	359989	39607	1.26%
2025-07-21	10.85	10.88	0.08	0.74%	10.75	10.93	267133	29004	0.94%
2025-07-18	10.81	10.80	-0.01	-0.09%	10.73	10.84	176892	19076	0.62%
2025-07-17	10.76	10.81	0.03	0.28%	10.75	10.83	157367	16967	0.55%
2025-07-16	10.86	10.78	-0.08	-0.74%	10.75	10.93	170389	18405	0.60%
2025-07-15	10.89	10.86	-0.03	-0.28%	10.83	11.02	185574	20232	0.65%
2025-07-14	10.81	10.89	0.10	0.93%	10.80	10.97	226794	24740	0.79%
2025-07-11	10.81	10.79	-0.01	-0.09%	10.78	10.90	291655	31572	1.02%
2025-07-10	10.82	10.80	-0.01	-0.09%	10.76	10.85	153973	16631	0.54%
2025-07-09	10.95	10.81	-0.13	-1.19%	10.74	10.98	222985	24183	0.78%
2025-07-08	11.07	10.94	-0.14	-1.26%	10.92	11.13	241890	26584	0.85%
2025-07-07	11.11	11.08	0.03	0.27%	10.97	11.13	150064	16605	0.53%
2025-07-04	11.14	11.05	-0.09	-0.81%	11.00	11.21	169451	18784	0.59%
2025-07-03	10.97	11.14	0.15	1.36%	10.97	11.21	265621	29589	0.93%
2025-07-02	10.85	10.99	0.14	1.29%	10.80	11.03	245006	26841	0.86%
2025-07-01	10.70	10.85	0.16	1.50%	10.68	10.87	197126	21295	0.69%
2025-06-30	10.76	10.69	-0.07	-0.65%	10.63	10.79	194074	20741	0.68%
2025-06-27	10.69	10.76	0.11	1.03%	10.64	10.82	184680	19887	0.65%
2025-06-26	10.74	10.65	-0.08	-0.75%	10.61	10.75	214782	22904	0.75%
2025-06-25	10.82	10.73	-0.12	-1.11%	10.68	10.90	191482	20556	0.67%
2025-06-24	10.77	10.85	0.07	0.65%	10.73	10.89	175750	19020	0.62%
2025-06-23	10.88	10.78	-0.12	-1.10%	10.66	10.99	178470	19206	0.63%
2025-06-20	10.74	10.90	0.14	1.30%	10.66	10.96	229932	24999	0.81%
2025-06-19	10.67	10.76	0.06	0.56%	10.67	10.78	151578	16236	0.53%
2025-06-18	10.78	10.70	-0.08	-0.74%	10.63	10.83	185430	19868	0.65%
2025-06-17	10.68	10.78	0.15	1.41%	10.64	10.99	316367	34270	1.11%
2025-06-16	10.73	10.63	-0.15	-1.39%	10.62	10.86	183005	19611	0.64%
2025-06-13	10.74	10.78	0.05	0.47%	10.66	10.78	154245	16560	0.54%
2025-06-12	10.73	10.73	0.04	0.37%	10.62	10.75	114129	12215	0.40%
2025-06-11	10.72	10.69	-0.03	-0.28%	10.68	10.82	193899	20810	0.68%
2025-06-10	10.75	10.72	0.04	0.37%	10.67	10.83	197378	21184	0.69%
2025-06-09	10.66	10.68	0.07	0.66%	10.62	10.76	167310	17895	0.59%