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
2025-08-01	24.93	25.05	0.06	0.24%	24.90	25.24	8793	2204	0.64%
2025-07-31	25.57	24.99	-0.60	-2.34%	24.96	25.58	12987	3267	0.94%
2025-07-30	25.35	25.59	0.18	0.71%	25.35	25.68	9419	2404	0.68%
2025-07-29	25.34	25.41	-0.02	-0.08%	25.33	25.90	11279	2873	0.82%
2025-07-28	25.90	25.43	-0.31	-1.20%	25.38	25.98	13523	3460	0.98%
2025-07-25	25.30	25.74	0.40	1.58%	25.25	25.88	18627	4777	1.35%
2025-07-24	25.35	25.34	0.03	0.12%	25.11	25.88	18054	4581	1.31%
2025-07-23	24.88	25.31	0.44	1.77%	24.75	25.56	20239	5085	1.47%
2025-07-22	24.78	24.87	0.09	0.36%	24.61	24.89	9758	2418	0.71%
2025-07-21	24.82	24.78	0.18	0.73%	24.61	24.84	7794	1929	0.56%
2025-07-18	24.55	24.60	0.08	0.33%	24.40	24.72	6067	1488	0.44%
2025-07-17	24.55	24.52	-0.06	-0.24%	24.42	24.84	7996	1965	0.58%
2025-07-16	24.42	24.58	0.16	0.66%	24.37	24.63	7571	1855	0.55%
2025-07-15	24.71	24.42	-0.50	-2.01%	24.23	24.94	11047	2703	0.80%
2025-07-14	24.82	24.92	0.20	0.81%	24.51	25.00	8678	2153	0.63%
2025-07-11	24.89	24.72	-0.06	-0.24%	24.60	24.89	8694	2149	0.63%
2025-07-10	24.63	24.78	0.20	0.81%	24.60	25.06	11449	2844	0.83%
2025-07-09	24.54	24.58	0.03	0.12%	24.49	24.75	7766	1912	0.56%
2025-07-08	24.49	24.55	0.06	0.24%	24.42	24.65	8197	2013	0.59%
2025-07-07	24.43	24.49	0.14	0.57%	24.36	24.54	6166	1507	0.45%
2025-07-04	24.45	24.35	-0.12	-0.49%	24.22	24.58	10077	2454	0.73%
2025-07-03	24.67	24.47	-0.22	-0.89%	24.09	24.79	14862	3626	1.08%
2025-07-02	24.69	24.69	-0.07	-0.28%	24.54	24.77	7701	1897	0.56%
2025-07-01	24.83	24.76	-0.08	-0.32%	24.62	24.97	10330	2561	0.75%
2025-06-30	24.62	24.84	0.15	0.61%	24.54	24.84	11318	2796	0.82%
2025-06-27	24.78	24.69	-0.21	-0.84%	24.68	25.10	13772	3424	1.00%
2025-06-26	24.97	24.90	-0.10	-0.40%	24.71	25.02	17117	4255	1.24%
2025-06-25	25.70	25.00	-0.69	-2.69%	24.62	25.75	32249	8040	2.34%
2025-06-24	24.97	25.69	0.69	2.76%	24.65	26.09	48460	12407	3.51%
2025-06-23	24.57	25.00	0.45	1.83%	24.35	25.00	14224	3537	1.03%
2025-06-20	23.84	24.55	0.57	2.38%	23.75	24.70	18121	4427	1.31%
2025-06-19	24.15	23.98	-0.19	-0.79%	23.58	24.31	8083	1931	0.59%
2025-06-18	24.38	24.17	-0.21	-0.86%	23.91	24.38	5924	1426	0.43%
2025-06-17	24.37	24.38	0.01	0.04%	24.15	24.57	6298	1533	0.46%
2025-06-16	24.27	24.37	-0.01	-0.04%	24.26	24.63	5722	1397	0.41%
2025-06-13	24.40	24.38	-0.10	-0.41%	24.25	25.00	14285	3501	1.04%
2025-06-12	24.56	24.48	0.04	0.16%	24.40	24.92	11933	2938	0.86%
2025-06-11	24.35	24.80	0.30	1.22%	24.35	24.87	12884	3179	0.93%
2025-06-10	24.75	24.50	-0.22	-0.89%	24.13	24.89	12698	3120	0.92%
2025-06-09	24.41	24.72	0.27	1.10%	24.21	24.80	10322	2527	0.75%
2025-06-06	24.08	24.45	0.37	1.54%	23.98	24.64	10190	2468	0.74%
2025-06-05	24.66	24.08	-0.51	-2.07%	23.97	24.88	10265	2495	0.74%
2025-06-04	24.09	24.59	0.50	2.08%	23.97	24.60	9488	2309	0.69%
2025-06-03	23.91	24.09	0.21	0.88%	23.60	24.12	11037	2635	0.80%
2025-05-30	24.21	23.88	-0.37	-1.53%	23.85	24.31	7583	1824	0.55%
2025-05-29	24.33	24.25	-0.08	-0.33%	23.92	24.33	8005	1931	0.58%
2025-05-28	24.50	24.33	-0.17	-0.69%	24.14	24.54	7453	1813	0.54%
2025-05-27	24.29	24.50	0.21	0.86%	24.23	24.93	9246	2278	0.67%
2025-05-26	23.86	24.29	0.43	1.80%	23.77	24.40	6494	1570	0.47%
2025-05-23	24.28	23.86	-0.50	-2.05%	23.80	24.49	8833	2128	0.64%
2025-05-22	24.98	24.36	-0.39	-1.58%	24.28	25.20	8163	2011	0.59%
2025-05-21	25.00	24.75	-0.35	-1.39%	24.71	25.44	9469	2364	0.69%
2025-05-20	24.66	25.10	0.42	1.70%	24.49	25.25	16688	4168	1.21%
2025-05-19	23.88	24.68	0.76	3.18%	23.70	24.70	13551	3297	0.98%
2025-05-16	23.98	23.92	-0.02	-0.08%	23.61	24.09	5776	1376	0.42%
2025-05-15	23.94	23.94	0.00	0.00%	23.81	24.14	6312	1513	0.46%
2025-05-14	24.10	23.94	-0.20	-0.83%	23.76	24.15	6661	1594	0.48%
2025-05-13	24.41	24.14	-0.16	-0.66%	24.00	24.46	7645	1848	0.55%
2025-05-12	24.46	24.30	-0.17	-0.69%	24.11	24.66	8508	2062	0.62%
2025-05-09	24.66	24.47	-0.19	-0.77%	24.42	25.00	10973	2704	0.80%
2025-05-08	24.80	24.66	0.09	0.37%	24.30	24.80	9515	2343	0.69%
2025-05-07	24.63	24.57	0.13	0.53%	24.35	25.18	10740	2652	0.78%
2025-05-06	23.46	24.44	1.23	5.30%	23.46	24.58	17485	4232	1.27%
2025-04-30	23.73	23.21	-0.52	-2.19%	23.12	24.05	9793	2298	0.71%
2025-04-29	23.38	23.73	0.13	0.55%	23.38	24.08	7424	1765	0.54%
2025-04-28	24.05	23.60	-0.67	-2.76%	23.60	24.27	8068	1925	0.58%
2025-04-25	24.02	24.27	0.05	0.21%	23.91	24.60	9650	2332	0.70%
2025-04-24	23.91	24.22	0.30	1.25%	23.75	24.62	10782	2615	0.78%