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
2025-09-30	37.810	37.210	-0.320	-0.85%	37.110	38.050	15795	5908	2.33%
2025-09-29	38.100	37.530	-0.570	-1.50%	37.360	38.100	13444	5053	1.98%
2025-09-26	37.200	38.100	0.900	2.42%	36.580	38.950	25836	9831	3.81%
2025-09-25	37.950	37.200	-0.630	-1.67%	37.180	38.190	16260	6100	2.40%
2025-09-24	37.360	37.830	0.490	1.31%	37.150	37.890	17255	6465	2.55%
2025-09-23	39.390	37.340	-2.050	-5.20%	37.100	39.390	21163	8012	3.12%
2025-09-22	38.720	39.390	0.760	1.97%	38.330	39.390	17458	6789	2.58%
2025-09-19	40.000	38.630	-1.360	-3.40%	38.500	40.180	28274	11008	4.17%
2025-09-18	41.400	39.990	-1.280	-3.10%	39.980	41.400	34191	13863	5.05%
2025-09-17	42.120	41.270	-0.290	-0.70%	41.030	42.170	18068	7463	2.67%
2025-09-16	41.800	41.560	-0.840	-1.98%	41.030	42.080	29225	12104	4.31%
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%