中草香料 (920016) - 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
2026-04-03	16.430	16.100	-0.330	-2.01%	16.050	16.430	5541	898	1.62%
2026-04-02	16.500	16.430	0.060	0.37%	16.220	16.840	5423	898	1.58%
2026-04-01	16.290	16.370	0.240	1.49%	16.200	16.440	5158	842	1.51%
2026-03-31	16.290	16.130	-0.160	-0.98%	16.110	16.600	4048	662	1.18%
2026-03-30	16.270	16.290	-0.200	-1.21%	16.080	16.470	2783	452	0.81%
2026-03-27	16.360	16.490	0.110	0.67%	16.210	16.670	6120	1008	1.79%
2026-03-26	16.790	16.380	-0.280	-1.68%	16.310	16.970	4514	755	1.32%
2026-03-25	16.530	16.660	0.180	1.09%	16.410	16.770	5238	872	1.53%
2026-03-24	16.340	16.480	0.300	1.85%	16.160	16.600	5874	962	1.72%
2026-03-23	17.730	16.180	-1.720	-9.61%	15.890	17.730	14169	2363	4.14%
2026-03-20	18.010	17.900	-0.100	-0.56%	17.740	18.390	3645	656	1.06%
2026-03-19	18.680	18.000	-0.710	-3.79%	18.000	18.680	7501	1363	2.19%
2026-03-18	19.280	18.710	-0.550	-2.86%	18.650	19.420	10222	1924	2.99%
2026-03-17	19.950	19.260	-0.600	-3.02%	19.160	19.950	13632	2657	3.98%
2026-03-16	19.240	19.860	0.630	3.28%	19.150	20.550	16375	3254	4.78%
2026-03-13	19.310	19.230	-0.120	-0.62%	19.160	19.570	5000	966	1.46%
2026-03-12	19.330	19.350	-0.020	-0.10%	19.190	19.540	6288	1214	1.84%
2026-03-11	19.470	19.370	-0.150	-0.77%	19.330	19.780	6554	1277	1.91%
2026-03-10	19.600	19.520	0.090	0.46%	19.300	19.600	5213	1015	1.52%
2026-03-09	19.370	19.430	-0.130	-0.66%	19.260	19.730	6442	1257	1.88%
2026-03-06	19.060	19.560	0.460	2.41%	19.040	19.930	6997	1368	2.04%
2026-03-05	19.120	19.100	0.040	0.21%	19.090	19.400	4194	806	1.23%
2026-03-04	19.080	19.060	-0.040	-0.21%	19.040	19.660	7725	1492	2.26%
2026-03-03	19.820	19.100	-0.530	-2.70%	19.020	19.880	10493	2047	3.06%
2026-03-02	20.050	19.630	-0.420	-2.09%	19.300	20.050	7442	1457	2.17%
2026-02-27	20.150	20.050	-0.100	-0.50%	20.020	20.240	3793	762	1.11%
2026-02-26	20.330	20.150	-0.180	-0.89%	20.080	20.460	3906	790	1.14%
2026-02-25	20.380	20.330	-0.050	-0.25%	20.290	20.590	4058	826	1.19%
2026-02-24	20.050	20.380	0.430	2.16%	19.930	20.410	6788	1373	2.01%
2026-02-13	20.250	19.950	-0.240	-1.19%	19.900	20.360	6307	1268	1.87%
2026-02-12	20.310	20.190	-0.190	-0.93%	20.130	20.420	6402	1297	1.90%
2026-02-11	20.450	20.380	-0.050	-0.24%	20.310	20.650	5597	1143	1.66%
2026-02-10	20.890	20.430	-0.300	-1.45%	20.420	20.920	7143	1473	2.12%
2026-02-09	21.050	20.730	-0.160	-0.77%	20.700	21.050	9083	1890	2.69%
2026-02-06	20.330	20.890	0.390	1.90%	20.330	21.250	14833	3106	4.40%
2026-02-05	20.600	20.500	-0.090	-0.44%	20.310	21.270	15786	3290	4.68%
2026-02-04	20.940	20.590	-0.210	-1.01%	20.420	20.940	7418	1531	2.20%
2026-02-03	20.680	20.800	0.170	0.82%	20.450	20.800	10866	2239	3.22%
2026-02-02	21.000	20.630	-0.490	-2.32%	20.460	21.110	11857	2457	3.51%
2026-01-30	21.400	21.120	-0.190	-0.89%	20.860	21.950	24172	5151	7.16%
2026-01-29	20.990	21.310	0.430	2.06%	20.560	21.370	20227	4245	6.00%
2026-01-28	20.160	20.880	0.720	3.57%	19.870	21.300	26222	5440	7.77%
2026-01-27	20.220	20.160	-0.200	-0.98%	20.030	20.320	5541	1117	1.64%
2026-01-26	20.440	20.360	-0.050	-0.24%	20.090	20.440	9357	1895	2.77%
2026-01-23	20.430	20.410	0.080	0.39%	20.290	20.500	9583	1952	2.84%
2026-01-22	20.200	20.330	0.190	0.94%	20.000	20.330	7891	1593	2.34%
2026-01-21	20.230	20.140	-0.010	-0.05%	19.990	20.300	5945	1195	1.76%
2026-01-20	20.220	20.150	0.120	0.60%	19.980	20.230	6938	1394	2.06%
2026-01-19	20.110	20.030	-0.100	-0.50%	19.880	20.290	5791	1160	1.72%
2026-01-16	20.380	20.130	-0.220	-1.08%	20.020	20.480	6758	1364	2.00%
2026-01-15	20.230	20.350	0.120	0.59%	20.100	20.740	11404	2334	3.38%
2026-01-14	20.110	20.230	-0.060	-0.30%	20.020	20.540	12040	2441	3.57%
2026-01-13	20.320	20.290	-0.020	-0.10%	20.130	20.740	14635	2990	4.34%
2026-01-12	20.120	20.310	0.380	1.91%	19.910	20.320	11692	2356	3.47%
2026-01-09	19.950	19.930	-0.080	-0.40%	19.830	20.250	9181	1836	2.72%
2026-01-08	19.720	20.010	0.260	1.32%	19.550	20.010	7463	1480	2.21%
2026-01-07	19.840	19.750	-0.110	-0.55%	19.730	20.090	6952	1383	2.06%
2026-01-06	19.580	19.860	0.310	1.59%	19.520	19.880	8966	1770	2.66%
2026-01-05	19.330	19.550	0.210	1.09%	19.280	19.570	6692	1304	1.98%
2025-12-31	19.400	19.340	-0.040	-0.21%	19.320	19.570	4072	790	1.21%
2025-12-30	19.500	19.380	0.030	0.16%	19.320	19.580	3800	738	1.13%
2025-12-29	19.630	19.350	-0.250	-1.28%	19.350	19.680	4377	850	1.30%