美心翼申 (873833) - 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
2025-04-03	19.150	20.900	1.150	5.82%	19.150	21.950	96437	19982	30.40%
2025-04-02	19.430	19.750	0.320	1.65%	19.150	20.400	53627	10592	16.90%
2025-04-01	19.100	19.430	-0.200	-1.02%	18.920	19.480	44415	8533	14.00%
2025-03-31	18.700	19.630	0.940	5.03%	18.180	20.140	67600	13040	21.31%
2025-03-28	19.510	18.690	-1.040	-5.27%	18.620	19.890	39242	7538	12.37%
2025-03-27	20.610	19.730	-1.060	-5.10%	19.510	20.920	55508	11196	17.50%
2025-03-26	21.510	20.790	-1.030	-4.72%	20.770	21.970	59921	12770	18.89%
2025-03-25	20.990	21.820	0.360	1.68%	20.610	21.960	72929	15561	22.99%
2025-03-24	21.900	21.460	-0.640	-2.90%	19.980	21.900	77629	16141	24.47%
2025-03-21	22.580	22.100	-1.020	-4.41%	21.900	23.380	72426	16418	22.83%
2025-03-20	22.770	23.120	0.050	0.22%	21.900	23.120	94233	21230	29.70%
2025-03-19	25.010	23.070	-4.500	-16.32%	22.110	25.500	137858	32583	43.45%
2025-03-18	29.890	27.570	-1.390	-4.80%	26.750	31.360	147538	41470	46.50%
2025-03-17	29.880	28.960	-2.040	-6.58%	28.480	33.800	185035	57581	58.32%
2025-03-14	28.200	31.000	4.380	16.45%	25.410	34.600	222691	63619	70.19%
2025-03-13	21.440	26.620	6.140	29.98%	21.440	26.620	208036	50189	65.57%
2025-03-12	15.890	20.480	4.720	29.95%	15.760	20.480	159605	30016	50.31%
2025-03-11	15.640	15.760	-0.080	-0.51%	15.350	16.100	39712	6211	12.52%
2025-03-10	15.680	15.840	0.280	1.80%	15.110	15.910	41609	6444	13.11%
2025-03-07	16.390	15.560	-1.110	-6.66%	15.450	16.460	69131	11004	21.79%
2025-03-06	15.120	16.670	1.600	10.62%	14.430	17.290	108147	17176	34.09%
2025-03-05	14.720	15.070	0.280	1.89%	14.430	15.270	48917	7288	15.42%
2025-03-04	13.900	14.790	0.640	4.52%	13.840	15.080	51158	7438	16.12%
2025-03-03	13.420	14.150	0.610	4.51%	13.300	14.240	46033	6391	14.51%
2025-02-28	13.700	13.540	0.040	0.30%	13.510	14.590	55206	7730	17.40%
2025-02-27	13.500	13.500	-0.130	-0.95%	13.030	13.740	32369	4336	10.20%
2025-02-26	13.040	13.630	0.740	5.74%	12.870	13.630	45568	6092	14.36%
2025-02-25	12.820	12.890	-0.170	-1.30%	12.710	13.200	20458	2646	6.45%
2025-02-24	12.960	13.060	0.200	1.56%	12.960	13.480	33654	4432	10.61%
2025-02-21	12.720	12.860	0.100	0.78%	12.460	12.870	20109	2558	6.34%
2025-02-20	12.440	12.760	0.340	2.74%	12.330	12.930	30983	3916	9.77%
2025-02-19	12.090	12.420	0.220	1.80%	11.870	12.440	26968	3299	8.50%
2025-02-18	12.500	12.200	-1.100	-8.27%	12.160	12.710	46784	5820	14.75%
2025-02-17	13.170	13.300	0.140	1.06%	12.850	13.400	27461	3624	8.66%
2025-02-14	13.600	13.160	0.080	0.61%	12.830	13.600	28951	3810	9.13%
2025-02-13	13.180	13.080	-0.170	-1.28%	12.970	13.660	30832	4122	9.72%
2025-02-12	13.320	13.250	-0.100	-0.75%	12.970	13.430	29969	3948	9.45%
2025-02-11	12.500	13.350	0.600	4.71%	12.500	13.460	38704	5028	12.20%
2025-02-10	12.500	12.750	0.220	1.76%	12.300	12.780	31270	3930	9.86%
2025-02-07	11.990	12.530	0.580	4.85%	11.990	12.860	38624	4805	12.17%
2025-02-06	11.470	11.950	0.640	5.66%	11.200	11.970	21235	2471	6.69%
2025-02-05	11.300	11.310	0.110	0.98%	10.950	11.770	8507	964	2.68%
2025-01-27	11.830	11.200	-0.340	-2.95%	11.120	11.830	10865	1233	3.42%
2025-01-24	11.380	11.540	0.150	1.32%	11.300	11.590	17691	2023	5.58%
2025-01-23	11.650	11.390	-0.010	-0.09%	11.390	11.890	9134	1066	2.88%
2025-01-22	11.850	11.400	-0.480	-4.04%	11.370	11.850	9707	1122	3.06%
2025-01-21	12.140	11.880	-0.170	-1.41%	11.710	12.200	9268	1102	2.92%
2025-01-20	12.300	12.050	-0.160	-1.31%	11.890	12.440	13638	1656	4.30%
2025-01-17	12.010	12.210	0.100	0.83%	12.010	12.460	13734	1686	4.33%
2025-01-16	12.230	12.110	0.060	0.50%	11.900	12.480	13945	1704	4.40%
2025-01-15	11.950	12.050	-0.050	-0.41%	11.950	12.570	19172	2332	6.04%
2025-01-14	11.030	12.100	1.140	10.40%	11.000	12.150	17432	2036	5.49%
2025-01-13	11.080	10.960	-0.340	-3.01%	10.930	11.430	9480	1050	2.99%
2025-01-10	11.800	11.300	-0.680	-5.68%	11.300	12.100	10895	1280	3.43%
2025-01-09	11.780	11.980	0.200	1.70%	11.600	12.210	14549	1740	4.59%
2025-01-08	11.330	11.780	0.440	3.88%	11.220	11.980	17480	2022	5.51%
2025-01-07	11.250	11.340	0.210	1.89%	10.940	11.380	9157	1024	2.89%
2025-01-06	11.070	11.130	0.010	0.09%	10.710	11.330	8949	995	2.82%
2025-01-03	11.390	11.120	0.040	0.36%	11.070	11.480	10983	1235	3.46%
2025-01-02	11.380	11.080	-0.320	-2.81%	11.000	11.790	13429	1532	4.23%
2024-12-31	11.300	11.400	0.120	1.06%	11.270	11.730	11697	1347	3.69%
2024-12-30	11.800	11.280	-0.530	-4.49%	11.240	11.810	10124	1160	3.19%
2024-12-27	11.850	11.810	-0.040	-0.34%	11.730	12.160	13623	1624	4.29%
2024-12-26	11.950	11.850	-0.270	-2.23%	11.800	12.380	18113	2182	5.71%
2024-12-25	11.880	12.120	0.190	1.59%	11.280	12.730	23984	2837	7.56%