迎驾贡酒 (603198) - 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	44.90	44.70	-0.36	-0.80%	44.35	45.21	57227	25589	0.72%
2025-09-12	45.66	45.06	-0.87	-1.89%	45.02	46.82	93725	42666	1.17%
2025-09-11	45.63	45.93	0.00	0.00%	45.20	46.44	101990	46521	1.27%
2025-09-10	45.00	45.93	0.68	1.50%	44.65	46.96	145266	67001	1.82%
2025-09-09	44.53	45.25	0.43	0.96%	44.53	45.25	96241	43260	1.20%
2025-09-08	44.09	44.82	0.44	0.99%	44.07	45.46	84895	38079	1.06%
2025-09-05	44.50	44.38	0.08	0.18%	43.42	44.50	65356	28786	0.82%
2025-09-04	43.85	44.30	0.24	0.54%	43.33	44.30	76237	33456	0.95%
2025-09-03	45.36	44.06	-0.66	-1.48%	43.84	45.99	80785	36018	1.01%
2025-09-02	45.11	44.72	-0.43	-0.95%	44.55	46.23	113922	51720	1.42%
2025-09-01	45.33	45.15	-0.43	-0.94%	44.70	45.90	96304	43500	1.20%
2025-08-29	44.68	45.58	0.93	2.08%	44.68	46.49	126270	57751	1.58%
2025-08-28	45.00	44.65	-0.36	-0.80%	43.57	45.44	111303	49486	1.39%
2025-08-27	46.07	45.01	-1.12	-2.43%	44.94	46.18	142514	64710	1.78%
2025-08-26	46.38	46.13	-0.95	-2.02%	45.98	47.27	175358	81666	2.19%
2025-08-25	43.92	47.08	3.17	7.22%	43.91	47.18	223592	102709	2.79%
2025-08-22	44.10	43.91	-0.14	-0.32%	43.61	44.20	83835	36745	1.05%
2025-08-21	44.59	44.05	-0.71	-1.59%	43.84	44.75	105620	46728	1.32%
2025-08-20	43.00	44.76	1.73	4.02%	42.60	45.48	224496	100158	2.81%
2025-08-19	42.10	43.03	0.89	2.11%	42.04	43.46	140495	60431	1.76%
2025-08-18	41.94	42.14	0.31	0.74%	41.83	42.47	77923	32815	0.97%
2025-08-15	41.49	41.83	0.16	0.38%	41.33	42.04	50551	21108	0.63%
2025-08-14	42.00	41.67	-0.28	-0.67%	41.60	42.45	67938	28557	0.85%
2025-08-13	42.21	41.95	-0.16	-0.38%	41.66	42.32	62025	25993	0.78%
2025-08-12	42.19	42.11	-0.40	-0.94%	41.92	42.90	88891	37695	1.11%
2025-08-11	41.06	42.51	1.32	3.20%	41.06	43.13	132755	56097	1.66%
2025-08-08	41.63	41.19	-0.44	-1.06%	41.16	41.78	43302	17903	0.54%
2025-08-07	41.11	41.63	0.47	1.14%	41.00	41.83	76528	31732	0.96%
2025-08-06	41.15	41.16	0.04	0.10%	40.68	41.25	43168	17691	0.54%
2025-08-05	41.03	41.12	0.11	0.27%	41.03	41.56	48247	19866	0.60%
2025-08-04	41.00	41.01	-0.18	-0.44%	40.60	41.02	43877	17906	0.55%
2025-08-01	41.20	41.19	0.13	0.32%	40.95	41.56	57157	23564	0.71%
2025-07-31	42.12	41.06	-1.43	-3.37%	40.97	42.70	101472	42216	1.27%
2025-07-30	42.52	42.49	-0.04	-0.09%	42.36	44.50	137485	59344	1.72%
2025-07-29	41.86	42.53	0.41	0.97%	41.37	42.70	96475	40704	1.21%
2025-07-28	41.38	42.12	0.75	1.81%	40.67	42.49	90086	37406	1.13%
2025-07-25	42.22	41.37	-0.88	-2.08%	41.22	42.24	80798	33623	1.01%
2025-07-24	41.68	42.25	0.40	0.96%	41.50	42.25	83530	35079	1.04%
2025-07-23	42.21	41.85	-0.33	-0.78%	41.80	42.90	123546	52153	1.54%
2025-07-22	40.07	42.18	2.10	5.24%	40.00	42.48	186690	77077	2.33%
2025-07-21	40.00	40.08	0.14	0.35%	39.70	40.11	54790	21881	0.68%
2025-07-18	39.33	39.94	0.58	1.47%	39.33	40.15	107157	42686	1.34%
2025-07-17	39.38	39.36	-0.11	-0.28%	39.01	39.76	58644	23031	0.73%
2025-07-16	38.90	39.47	0.40	1.02%	38.88	39.71	63080	24833	0.79%
2025-07-15	39.90	39.07	-1.20	-2.98%	38.85	40.13	102566	40316	1.28%
2025-07-14	40.33	40.27	-0.27	-0.67%	39.92	40.48	61072	24502	0.76%
2025-07-11	40.60	40.54	-0.01	-0.02%	40.08	40.93	99601	40440	1.25%
2025-07-10	40.10	40.55	0.33	0.82%	40.03	40.58	79844	32226	1.00%
2025-07-09	39.50	40.22	0.64	1.62%	39.40	40.59	121381	48872	1.52%
2025-07-08	39.20	39.58	0.28	0.71%	39.06	39.60	59312	23361	0.74%
2025-07-07	39.50	39.30	-0.20	-0.51%	39.18	39.73	45277	17840	0.57%
2025-07-04	39.58	39.50	-0.08	-0.20%	39.23	39.80	61284	24223	0.77%
2025-07-03	39.20	39.58	0.33	0.84%	39.00	39.89	91621	36261	1.15%
2025-07-02	38.95	39.25	0.30	0.77%	38.76	39.37	72733	28448	0.91%
2025-07-01	39.22	38.95	-0.48	-1.22%	38.82	39.28	55148	21493	0.69%
2025-06-30	38.89	39.43	0.61	1.57%	38.54	39.80	105163	41148	1.31%
2025-06-27	38.90	38.82	-0.22	-0.56%	38.74	39.14	61793	24030	0.77%
2025-06-26	39.20	39.04	-0.39	-0.99%	39.00	40.46	123523	49018	1.54%
2025-06-25	38.99	39.43	0.48	1.23%	38.43	39.49	109024	42437	1.36%
2025-06-24	38.54	38.95	0.47	1.22%	38.40	39.00	94989	36762	1.19%
2025-06-23	39.20	38.48	-1.34	-3.37%	38.00	39.20	130475	50228	1.63%
2025-06-20	38.68	41.32	2.77	7.19%	38.55	41.34	256888	103781	3.21%
2025-06-19	38.75	38.55	-0.39	-1.00%	38.40	39.23	57505	22323	0.72%
2025-06-18	39.23	38.94	0.18	0.46%	38.88	40.35	94633	37221	1.18%
2025-06-17	38.53	38.76	0.14	0.36%	38.46	39.01	57258	22194	0.72%
2025-06-16	37.98	38.62	0.19	0.49%	37.79	38.77	64003	24586	0.80%
2025-06-13	39.42	38.43	-1.04	-2.63%	38.38	39.45	95844	37146	1.20%
2025-06-12	40.25	39.47	-0.89	-2.21%	39.41	40.36	93041	36921	1.16%
2025-06-11	39.87	40.36	0.46	1.15%	39.80	41.18	98006	39772	1.23%
2025-06-10	40.39	39.90	-0.55	-1.36%	39.62	40.41	72326	28923	0.90%
2025-06-09	40.93	40.45	-0.48	-1.17%	40.30	41.00	80376	32622	1.00%