味知香 (605089) - 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
2026-05-06	26.53	26.17	-0.60	-2.24%	26.11	27.00	25482	6693	1.85%
2026-04-30	27.00	26.77	-0.77	-2.80%	26.66	27.72	27381	7464	1.98%
2026-04-29	27.55	27.54	-1.04	-3.64%	26.21	27.83	46035	12339	3.34%
2026-04-28	28.30	28.58	0.20	0.70%	28.30	31.08	103834	30102	7.52%
2026-04-27	27.64	28.38	0.74	2.68%	27.10	28.56	73583	20728	5.33%
2026-04-24	27.29	27.64	0.36	1.32%	26.90	27.70	26322	7211	1.91%
2026-04-23	27.29	27.28	-0.01	-0.04%	27.00	27.41	17588	4788	1.27%
2026-04-22	26.30	27.29	0.78	2.94%	26.30	27.29	23836	6414	1.73%
2026-04-21	25.83	26.51	0.58	2.24%	25.72	26.55	16302	4254	1.18%
2026-04-20	25.49	25.93	0.57	2.25%	25.19	26.08	23105	5919	1.67%
2026-04-17	25.43	25.36	-0.04	-0.16%	25.12	25.80	13158	3343	0.95%
2026-04-16	24.93	25.40	0.46	1.84%	24.72	25.40	19822	4957	1.44%
2026-04-15	24.86	24.94	0.08	0.32%	24.64	24.99	13654	3390	0.99%
2026-04-14	25.14	24.86	-0.16	-0.64%	24.38	25.20	20337	5026	1.47%
2026-04-13	25.55	25.02	-0.58	-2.27%	24.48	25.55	30548	7619	2.21%
2026-04-10	25.40	25.60	0.30	1.19%	25.15	25.88	16233	4134	1.18%
2026-04-09	24.94	25.30	0.35	1.40%	24.83	25.38	12523	3154	0.91%
2026-04-08	24.71	24.95	0.41	1.67%	24.54	25.01	10545	2623	0.76%
2026-04-07	24.49	24.54	0.05	0.20%	24.00	24.72	16192	3954	1.17%
2026-04-03	24.37	24.49	0.02	0.08%	23.97	24.68	16455	3988	1.19%
2026-04-02	23.95	24.47	0.52	2.17%	23.72	24.47	15777	3824	1.14%
2026-04-01	23.59	23.95	0.70	3.01%	23.45	24.07	14952	3548	1.08%
2026-03-31	23.38	23.25	0.01	0.04%	23.24	23.58	17105	4002	1.24%
2026-03-30	22.74	23.24	0.09	0.39%	22.70	23.40	14501	3361	1.05%
2026-03-27	22.49	23.15	0.38	1.67%	22.44	23.26	11687	2690	0.85%
2026-03-26	23.61	22.77	-0.52	-2.23%	22.48	23.61	16086	3674	1.17%
2026-03-25	23.47	23.29	-0.15	-0.64%	23.06	23.70	15236	3558	1.10%
2026-03-24	23.32	23.44	0.44	1.91%	22.92	23.58	10539	2450	0.76%
2026-03-23	24.20	23.00	-1.40	-5.74%	22.63	24.20	13456	3144	0.98%
2026-03-20	25.09	24.40	-0.71	-2.83%	24.33	25.38	8929	2213	0.65%
2026-03-19	25.50	25.11	-0.59	-2.30%	25.02	25.72	8444	2137	0.61%
2026-03-18	25.65	25.70	-0.02	-0.08%	25.47	25.80	6400	1641	0.46%
2026-03-17	26.32	25.72	-0.51	-1.94%	25.63	26.38	8181	2123	0.59%
2026-03-16	26.14	26.23	0.03	0.11%	26.00	26.57	7058	1850	0.51%
2026-03-13	26.12	26.20	-0.12	-0.46%	26.12	26.61	7843	2069	0.57%
2026-03-12	26.74	26.32	-0.36	-1.35%	26.31	26.90	6371	1688	0.46%
2026-03-11	27.47	26.68	-0.62	-2.27%	26.65	27.47	8587	2308	0.62%
2026-03-10	27.02	27.30	0.43	1.60%	27.02	27.47	9594	2616	0.70%
2026-03-09	27.16	26.87	-0.29	-1.07%	26.62	27.22	9156	2455	0.66%
2026-03-06	26.46	27.16	0.50	1.88%	26.46	27.24	7341	1985	0.53%
2026-03-05	26.98	26.66	-0.11	-0.41%	26.56	27.10	7149	1917	0.52%
2026-03-04	27.39	26.77	-0.66	-2.41%	26.37	27.39	15587	4178	1.13%
2026-03-03	27.79	27.43	-0.44	-1.58%	27.34	28.31	16254	4525	1.18%
2026-03-02	27.57	27.87	0.05	0.18%	27.43	28.47	18641	5207	1.35%
2026-02-27	27.54	27.82	0.29	1.05%	27.40	27.84	7920	2192	0.57%
2026-02-26	27.87	27.53	-0.28	-1.01%	27.37	27.94	8818	2430	0.64%
2026-02-25	27.49	27.81	0.26	0.94%	27.43	27.88	12413	3443	0.90%
2026-02-24	27.64	27.55	0.08	0.29%	27.20	27.78	10274	2817	0.74%
2026-02-13	27.70	27.47	-0.10	-0.36%	27.42	27.98	11349	3143	0.82%
2026-02-12	28.44	27.57	-0.70	-2.48%	27.51	28.44	17195	4772	1.25%
2026-02-11	28.47	28.27	-0.38	-1.33%	28.25	28.71	15056	4289	1.09%
2026-02-10	29.49	28.65	-0.85	-2.88%	28.60	29.54	18541	5349	1.34%
2026-02-09	29.91	29.50	0.49	1.69%	29.20	30.08	18528	5472	1.34%
2026-02-06	29.10	29.01	-0.19	-0.65%	28.90	29.44	16707	4881	1.21%
2026-02-05	29.14	29.20	0.06	0.21%	28.90	29.55	17679	5178	1.28%
2026-02-04	28.83	29.14	0.21	0.73%	28.67	29.41	16683	4859	1.21%
2026-02-03	29.32	28.93	-0.24	-0.82%	28.86	29.86	19905	5787	1.44%
2026-02-02	29.43	29.17	-0.71	-2.38%	29.17	30.16	18211	5391	1.32%
2026-01-30	29.77	29.88	0.53	1.81%	29.27	30.36	24796	7403	1.80%
2026-01-29	29.55	29.35	-0.31	-1.05%	28.84	29.65	22442	6563	1.63%
2026-01-28	30.58	29.66	-1.16	-3.76%	29.56	30.73	25062	7531	1.82%
2026-01-27	31.63	30.82	-1.53	-4.73%	30.45	32.35	38025	11815	2.76%