一致魔芋 (839273) - 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	42.050	42.400	0.560	1.34%	41.840	43.890	34653	14844	5.11%
2025-09-12	42.120	41.840	-0.110	-0.26%	41.670	42.600	28169	11849	4.16%
2025-09-11	42.810	41.950	-0.610	-1.43%	41.230	42.990	35650	14921	5.26%
2025-09-10	42.300	42.560	-0.340	-0.79%	41.820	43.580	29942	12736	4.42%
2025-09-09	43.300	42.900	-0.800	-1.83%	42.700	44.440	33830	14721	4.99%
2025-09-08	43.490	43.700	0.350	0.81%	43.000	44.800	36565	16064	5.40%
2025-09-05	43.100	43.350	-0.710	-1.61%	42.480	43.900	49988	21508	7.38%
2025-09-04	41.470	44.060	2.170	5.18%	41.450	45.960	82635	36499	12.20%
2025-09-03	43.510	41.890	-2.010	-4.58%	41.000	44.240	42795	18272	6.32%
2025-09-02	45.480	43.900	-2.090	-4.54%	43.500	47.600	61205	27656	9.03%
2025-09-01	46.170	45.990	-1.430	-3.02%	45.050	47.790	51427	23789	7.59%
2025-08-29	46.500	47.420	1.330	2.89%	46.010	49.890	73160	35158	10.80%
2025-08-28	45.110	46.090	0.340	0.74%	45.010	47.740	65582	30256	9.68%
2025-08-27	46.210	45.750	-1.700	-3.58%	44.150	48.000	82519	37643	12.18%
2025-08-26	46.160	47.450	-0.140	-0.29%	46.160	49.330	70431	33712	10.39%
2025-08-25	43.000	47.590	3.750	8.55%	42.580	49.590	96345	44512	14.22%
2025-08-22	43.020	43.840	-0.040	-0.09%	42.530	44.500	56211	24484	8.30%
2025-08-21	45.040	43.880	-3.020	-6.44%	43.500	46.180	83519	37055	12.33%
2025-08-20	39.850	46.900	6.430	15.89%	39.360	49.720	137464	60945	20.29%
2025-08-19	38.700	40.470	2.010	5.23%	38.700	42.900	76057	31087	11.22%
2025-08-18	37.210	38.460	1.180	3.17%	37.000	38.800	37373	14207	5.52%
2025-08-15	37.140	37.280	0.110	0.30%	36.770	37.560	21100	7835	3.11%
2025-08-14	37.420	37.170	-0.930	-2.44%	37.050	38.000	24211	9077	3.57%
2025-08-13	37.980	38.100	0.710	1.90%	37.710	39.380	30802	11866	4.55%
2025-08-12	38.100	37.390	-0.760	-1.99%	37.360	38.420	18235	6872	2.69%
2025-08-11	37.810	38.150	0.350	0.93%	37.420	38.280	16215	6142	2.39%
2025-08-08	38.300	37.800	-0.880	-2.28%	37.630	38.880	22370	8491	3.30%
2025-08-07	37.450	38.680	1.260	3.37%	37.040	39.480	46303	17953	6.83%
2025-08-06	37.180	37.420	0.470	1.27%	36.590	37.500	17495	6496	2.58%
2025-08-05	37.160	36.950	-0.330	-0.89%	36.720	37.500	13011	4812	1.92%
2025-08-04	37.000	37.280	0.000	0.00%	36.510	37.290	14553	5361	2.15%
2025-08-01	38.250	37.280	-0.810	-2.13%	37.250	38.280	18540	6965	2.74%
2025-07-31	39.100	38.090	-1.590	-4.01%	38.000	39.390	25178	9712	3.72%
2025-07-30	38.330	39.680	1.080	2.80%	37.960	40.290	40536	15869	5.98%
2025-07-29	38.530	38.600	0.200	0.52%	38.200	39.200	20769	8027	3.07%
2025-07-28	38.680	38.400	-0.360	-0.93%	38.110	39.060	14803	5702	2.18%
2025-07-25	38.870	38.760	0.020	0.05%	38.670	39.270	16155	6287	2.38%
2025-07-24	38.360	38.740	0.230	0.60%	38.300	38.880	15254	5894	2.25%
2025-07-23	38.620	38.510	-0.110	-0.28%	38.300	39.000	15760	6085	2.33%
2025-07-22	39.350	38.620	-0.770	-1.95%	38.530	39.350	21795	8441	3.22%
2025-07-21	38.990	39.390	0.140	0.36%	38.650	39.740	17566	6882	2.59%
2025-07-18	40.330	39.250	-1.000	-2.48%	39.010	40.330	22920	9022	3.38%
2025-07-17	39.590	40.250	0.970	2.47%	39.590	40.860	30443	12290	4.49%
2025-07-16	39.250	39.280	0.280	0.72%	38.750	39.300	13709	5356	2.02%
2025-07-15	39.720	39.000	-0.650	-1.64%	38.700	39.720	14037	5483	2.07%
2025-07-14	40.030	39.650	-0.060	-0.15%	39.310	40.030	13362	5291	1.97%
2025-07-11	39.850	39.710	-0.080	-0.20%	39.300	40.220	13887	5514	2.05%
2025-07-10	39.560	39.790	0.140	0.35%	38.920	39.950	21015	8287	3.10%
2025-07-09	40.290	39.650	-0.750	-1.86%	39.630	40.670	19606	7871	2.89%
2025-07-08	39.950	40.400	0.480	1.20%	39.600	40.470	22177	8854	3.27%
2025-07-07	40.020	39.920	0.220	0.55%	39.810	41.410	18702	7579	2.76%
2025-07-04	41.530	39.700	-2.000	-4.80%	39.700	41.650	33600	13534	4.96%
2025-07-03	42.400	41.700	-1.200	-2.80%	41.500	42.400	32220	13457	4.76%
2025-07-02	42.140	42.900	0.760	1.80%	41.570	43.610	43710	18757	6.45%
2025-07-01	42.110	42.140	0.030	0.07%	41.800	43.070	25521	10819	3.77%
2025-06-30	42.330	42.110	-0.490	-1.15%	41.490	42.850	29585	12427	4.37%
2025-06-27	43.320	42.600	-1.470	-3.34%	42.600	43.900	37198	16053	5.49%
2025-06-26	42.110	44.070	1.330	3.11%	41.450	45.300	68436	29585	10.10%
2025-06-25	44.480	42.740	0.280	0.66%	42.110	45.560	63194	27550	9.33%
2025-06-24	38.980	42.460	3.970	10.31%	38.580	42.500	63228	25953	9.33%
2025-06-23	38.800	38.490	-0.380	-0.98%	37.500	38.800	26842	10192	3.96%
2025-06-20	38.810	38.870	0.070	0.18%	38.580	39.550	18749	7305	2.77%
2025-06-19	40.380	38.800	-1.810	-4.46%	38.500	40.860	28443	11258	4.20%
2025-06-18	41.520	40.610	-1.340	-3.19%	40.390	41.960	28036	11449	4.14%
2025-06-17	42.240	41.950	-0.650	-1.53%	41.630	43.500	32437	13767	4.79%
2025-06-16	42.020	42.600	0.320	0.76%	41.370	42.680	22803	9621	3.37%
2025-06-13	44.550	42.280	-2.300	-5.16%	42.030	44.890	38671	16658	5.71%
2025-06-12	45.580	44.580	-0.800	-1.76%	44.510	45.950	29393	13214	4.34%
2025-06-11	46.110	45.380	-1.340	-2.87%	45.130	46.500	35225	16071	5.20%
2025-06-10	45.450	46.720	1.220	2.68%	44.800	46.960	52550	24233	7.76%
2025-06-09	45.100	45.500	0.490	1.09%	44.880	45.980	28094	12709	4.15%