一致魔芋 (920273) - 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
2026-05-06	21.300	22.040	0.810	3.82%	21.300	22.200	14935	3272	2.17%
2026-04-30	21.620	21.230	-0.460	-2.12%	21.010	22.420	18396	3983	2.68%
2026-04-29	21.860	22.190	0.550	2.54%	21.640	22.940	15156	3391	2.21%
2026-04-28	22.890	21.640	-1.250	-5.46%	21.640	23.100	15264	3393	2.22%
2026-04-27	23.000	22.890	-0.560	-2.39%	22.350	23.310	14466	3287	2.11%
2026-04-24	24.050	23.450	-0.600	-2.49%	23.180	24.400	23912	5740	3.48%
2026-04-23	23.510	24.050	0.200	0.84%	23.240	24.270	27598	6590	4.02%
2026-04-22	22.880	23.850	1.020	4.47%	22.600	23.850	16135	3718	2.35%
2026-04-21	23.350	22.830	-0.510	-2.19%	22.680	23.500	12743	2917	1.86%
2026-04-20	23.490	23.340	-0.450	-1.89%	23.280	24.140	28038	6643	4.08%
2026-04-17	23.200	23.790	0.590	2.54%	22.410	24.100	37989	8804	5.53%
2026-04-16	22.150	23.200	0.900	4.04%	21.810	23.710	36776	8411	5.36%
2026-04-15	21.740	22.300	0.690	3.19%	21.680	22.660	23259	5155	3.39%
2026-04-14	21.410	21.610	0.240	1.12%	21.300	21.680	8155	1749	1.19%
2026-04-13	21.310	21.370	-0.170	-0.79%	21.310	21.690	6965	1498	1.01%
2026-04-10	21.290	21.540	0.300	1.41%	21.290	21.790	7839	1693	1.14%
2026-04-09	21.690	21.240	-0.740	-3.37%	21.160	21.770	9872	2116	1.44%
2026-04-08	21.460	21.980	0.920	4.37%	21.380	21.980	11787	2553	1.72%
2026-04-07	21.170	21.060	-0.130	-0.61%	20.810	21.350	5974	1261	0.87%
2026-04-03	22.360	21.190	-1.060	-4.76%	21.050	22.360	11115	2389	1.62%
2026-04-02	21.690	22.250	0.530	2.44%	21.500	22.800	16701	3715	2.43%
2026-04-01	21.250	21.720	0.680	3.23%	21.130	21.770	10429	2240	1.52%
2026-03-31	21.610	21.040	-0.560	-2.59%	21.000	21.900	9357	2014	1.36%
2026-03-30	21.700	21.600	-0.220	-1.01%	21.450	21.820	6274	1357	0.91%
2026-03-27	21.530	21.820	-0.050	-0.23%	21.370	22.150	8714	1905	1.27%
2026-03-26	21.900	21.870	-0.030	-0.14%	21.720	23.280	17732	3988	2.58%
2026-03-25	21.750	21.900	0.400	1.86%	21.610	22.050	10141	2216	1.48%
2026-03-24	21.770	21.500	0.350	1.65%	21.180	21.910	11322	2438	1.65%
2026-03-23	22.640	21.150	-1.680	-7.36%	21.020	22.640	14752	3210	2.15%
2026-03-20	23.030	22.830	-0.170	-0.74%	22.720	23.500	9346	2158	1.36%
2026-03-19	24.510	23.000	-1.640	-6.66%	22.880	24.510	21835	5117	3.18%
2026-03-18	25.240	24.640	-0.860	-3.37%	24.510	25.690	13819	3427	2.01%
2026-03-17	26.460	25.500	-0.980	-3.70%	25.370	26.460	11262	2927	1.64%
2026-03-16	26.100	26.480	0.300	1.15%	26.050	26.720	7104	1874	1.03%
2026-03-13	26.300	26.180	-0.260	-0.98%	26.080	26.800	6743	1786	0.98%
2026-03-12	27.010	26.440	-0.540	-2.00%	26.420	27.300	10440	2784	1.52%
2026-03-11	26.720	26.980	0.230	0.86%	26.600	27.300	13455	3634	1.96%
2026-03-10	26.110	26.750	0.750	2.88%	25.900	27.280	17438	4623	2.54%
2026-03-09	26.760	26.000	-0.980	-3.63%	25.670	26.950	12185	3174	1.77%
2026-03-06	26.620	26.980	0.340	1.28%	26.350	27.140	10454	2803	1.52%
2026-03-05	27.110	26.640	-0.430	-1.59%	26.620	27.410	15672	4208	2.28%
2026-03-04	27.100	27.070	-0.010	-0.04%	27.030	27.550	10938	2979	1.59%
2026-03-03	27.840	27.080	-0.720	-2.59%	27.070	28.330	15610	4339	2.27%
2026-03-02	27.050	27.800	-1.060	-3.67%	27.050	28.850	18313	5054	2.67%
2026-02-27	29.740	28.860	-0.970	-3.25%	28.830	29.970	19618	5717	2.86%
2026-02-26	30.140	29.830	-0.220	-0.73%	29.650	30.240	11350	3394	1.65%
2026-02-25	30.200	30.050	-0.150	-0.50%	29.910	30.280	8777	2642	1.28%
2026-02-24	30.000	30.200	0.300	1.00%	29.800	30.310	10292	3090	1.50%
2026-02-13	31.090	29.900	-1.060	-3.42%	29.900	31.260	15250	4636	2.22%
2026-02-12	31.710	30.960	-0.740	-2.33%	30.860	31.900	14326	4463	2.09%
2026-02-11	31.930	31.700	-0.220	-0.69%	31.700	32.070	6652	2120	0.97%
2026-02-10	32.400	31.920	-0.390	-1.21%	31.790	32.400	11063	3535	1.61%
2026-02-09	32.320	32.310	0.100	0.31%	32.150	32.500	10197	3293	1.48%
2026-02-06	32.400	32.210	-0.490	-1.50%	32.160	32.920	12454	4041	1.81%
2026-02-05	32.440	32.700	0.110	0.34%	32.430	33.800	20083	6657	2.92%
2026-02-04	33.000	32.590	-0.130	-0.40%	32.510	33.000	11877	3887	1.73%
2026-02-03	33.190	32.720	-0.480	-1.45%	32.330	33.470	16323	5321	2.38%
2026-02-02	33.020	33.200	-0.040	-0.12%	32.750	34.100	16272	5447	2.37%
2026-01-30	34.000	33.240	-0.810	-2.38%	33.230	34.740	23662	8031	3.45%
2026-01-29	32.630	34.050	1.120	3.40%	32.450	34.400	31584	10612	4.60%
2026-01-28	32.770	32.930	0.330	1.01%	32.420	33.170	11881	3893	1.73%
2026-01-27	33.190	32.600	-0.530	-1.60%	32.290	33.400	12467	4059	1.82%
2026-01-26	34.050	33.130	-1.040	-3.04%	33.080	34.200	17995	6044	2.62%