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
2025-08-01	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%
2025-06-06	45.090	45.010	-0.690	-1.51%	44.600	46.250	33513	15180	4.95%
2025-06-05	48.470	45.700	-3.110	-6.37%	45.440	48.780	63437	29611	9.36%
2025-06-04	47.100	48.810	1.870	3.98%	45.860	49.360	62424	29883	9.21%
2025-06-03	45.230	46.940	1.730	3.83%	44.210	46.960	43603	20041	6.43%
2025-05-30	47.490	45.210	-1.590	-3.40%	45.100	48.360	41864	19580	6.18%
2025-05-29	47.510	46.800	-1.250	-2.60%	46.010	48.050	52369	24461	7.73%
2025-05-28	47.500	48.050	-0.510	-1.05%	46.800	49.720	51432	24744	7.59%
2025-05-27	49.380	48.560	-0.740	-1.50%	47.570	52.510	84609	42653	12.49%
2025-05-26	45.800	49.300	2.900	6.25%	45.510	49.310	55715	26415	8.22%
2025-05-23	47.600	46.400	-1.900	-3.93%	46.120	49.980	63789	30503	9.41%
2025-05-22	52.380	48.300	-5.290	-9.87%	47.970	54.380	79714	40008	11.76%
2025-05-21	54.950	53.590	-2.780	-4.93%	52.470	56.920	78009	42184	11.51%
2025-05-20	53.000	56.370	4.620	8.93%	52.000	59.330	109246	60532	16.12%
2025-05-19	50.000	51.750	0.570	1.11%	49.930	54.000	66679	34899	9.84%
2025-05-16	51.300	51.180	-0.970	-1.86%	49.000	54.300	80016	41075	11.81%
2025-05-15	47.980	52.150	4.350	9.10%	46.880	56.000	119602	62064	17.65%
2025-05-14	45.510	47.800	2.200	4.82%	44.530	49.450	81421	38581	12.02%
2025-05-13	44.600	45.600	0.270	0.60%	44.200	47.100	65235	29901	9.63%
2025-05-12	44.220	45.330	0.030	0.07%	41.440	47.080	74337	32625	10.97%
2025-05-09	46.000	45.300	-0.700	-1.52%	44.710	48.660	81607	38421	12.04%
2025-05-08	47.100	46.000	-3.450	-6.98%	45.600	48.900	83358	38807	12.30%
2025-05-07	41.000	49.450	8.650	21.20%	40.880	51.350	132609	60366	19.57%
2025-05-06	38.290	40.800	2.290	5.95%	37.770	40.800	63322	24852	9.35%
2025-04-30	39.900	38.510	-1.040	-2.63%	38.380	40.580	54852	21672	8.10%
2025-04-29	41.560	39.550	-2.180	-5.22%	39.090	42.190	59070	23725	8.72%
2025-04-28	62.410	58.880	-3.570	-5.72%	56.370	62.410	36604	21680	7.56%
2025-04-25	63.100	62.450	-1.730	-2.70%	60.010	64.980	51931	32324	10.72%
2025-04-24	63.000	64.180	1.980	3.18%	62.210	65.890	53882	34436	11.12%