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
2025-07-31	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%
2025-06-06	10.58	10.61	0.03	0.28%	10.57	10.70	148337	15790	0.52%
2025-06-05	10.61	10.58	-0.01	-0.09%	10.50	10.64	122431	12926	0.43%
2025-06-04	10.53	10.59	0.06	0.57%	10.51	10.62	131385	13896	0.46%
2025-06-03	10.45	10.53	0.05	0.48%	10.38	10.55	164174	17201	0.58%
2025-05-30	10.55	10.48	-0.08	-0.76%	10.48	10.61	129447	13639	0.45%
2025-05-29	10.58	10.56	-0.02	-0.19%	10.49	10.62	153271	16192	0.54%
2025-05-28	10.60	10.58	-0.03	-0.28%	10.54	10.64	93744	9927	0.33%
2025-05-27	10.55	10.61	0.07	0.66%	10.50	10.64	130471	13782	0.46%
2025-05-26	10.68	10.54	-0.14	-1.31%	10.51	10.74	168562	17852	0.59%
2025-05-23	10.71	10.68	0.06	0.56%	10.65	10.80	184655	19820	0.65%
2025-05-22	11.09	11.04	-0.06	-0.54%	10.97	11.15	173517	19158	0.61%
2025-05-21	11.12	11.10	-0.03	-0.27%	11.03	11.15	154319	17127	0.54%
2025-05-20	11.18	11.13	-0.03	-0.27%	10.97	11.21	195229	21691	0.68%
2025-05-19	11.16	11.16	0.07	0.63%	11.10	11.27	180330	20156	0.63%
2025-05-16	10.99	11.09	0.10	0.91%	10.93	11.11	136897	15108	0.48%
2025-05-15	11.00	10.99	0.00	0.00%	10.96	11.15	136505	15076	0.48%
2025-05-14	10.91	10.99	0.03	0.27%	10.82	11.02	150126	16439	0.53%
2025-05-13	10.87	10.96	0.09	0.83%	10.73	10.98	177384	19322	0.62%
2025-05-12	10.89	10.87	0.00	0.00%	10.75	10.95	238074	25770	0.83%
2025-05-09	10.88	10.87	-0.02	-0.18%	10.85	10.99	132334	14437	0.46%
2025-05-08	10.98	10.89	-0.09	-0.82%	10.80	10.98	178767	19450	0.63%
2025-05-07	11.04	10.98	-0.04	-0.36%	10.96	11.10	185388	20424	0.65%
2025-05-06	11.00	11.02	0.06	0.55%	10.83	11.05	263113	28817	0.92%
2025-04-30	11.13	10.96	-0.16	-1.44%	10.94	11.20	168284	18563	0.59%
2025-04-29	10.91	11.12	0.09	0.82%	10.91	11.15	143985	15962	0.50%
2025-04-28	10.98	11.03	0.05	0.46%	10.95	11.10	154137	16980	0.54%
2025-04-25	11.00	10.98	-0.02	-0.18%	10.96	11.18	214174	23651	0.75%
2025-04-24	10.87	11.00	0.11	1.01%	10.83	11.03	216272	23661	0.76%
2025-04-23	11.17	10.89	-0.31	-2.77%	10.87	11.22	327602	35973	1.15%