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
2026-09-01	17.280	19.940	2.540	14.60%	17.280	20.510	74051	14356	10.80%
2026-08-31	17.780	17.400	-0.460	-2.58%	17.260	17.980	18928	3301	2.76%
2026-08-28	16.940	17.860	0.920	5.43%	16.790	17.940	25615	4506	3.73%
2026-08-27	16.860	16.940	0.300	1.80%	16.390	17.070	15229	2571	2.22%
2026-08-26	16.350	16.640	-0.770	-4.42%	16.350	17.340	21302	3597	3.11%
2026-08-25	17.120	17.410	0.280	1.63%	17.120	17.990	14532	2557	2.12%
2026-08-24	17.690	17.130	-0.510	-2.89%	17.050	17.880	14330	2505	2.09%
2026-08-21	18.000	17.640	-0.500	-2.76%	17.500	18.410	16798	2967	2.45%
2026-08-20	17.890	18.140	0.050	0.28%	17.890	18.600	22882	4165	3.34%
2026-08-19	18.600	18.090	-1.060	-5.54%	18.060	19.630	40936	7733	5.97%
2026-08-18	18.290	19.150	1.300	7.28%	18.290	19.610	59201	11349	8.63%
2026-08-17	17.820	17.850	0.080	0.45%	17.380	18.040	23102	4099	3.37%
2026-08-14	18.570	17.770	-0.800	-4.31%	17.680	18.690	33774	6108	4.92%
2026-08-13	18.100	18.570	-0.250	-1.33%	17.870	18.970	41957	7729	6.12%
2026-08-12	16.930	18.820	1.730	10.12%	16.920	19.750	49769	9034	7.26%
2026-08-11	17.420	17.090	-0.410	-2.34%	17.040	17.770	19369	3355	2.82%
2026-08-10	17.210	17.500	0.220	1.27%	17.170	17.840	22919	4028	3.34%
2026-08-07	17.720	17.280	-0.320	-1.82%	16.900	17.730	25670	4407	3.74%
2026-08-06	17.180	17.600	0.460	2.68%	16.910	17.800	31220	5419	4.55%
2026-08-05	16.560	17.140	0.580	3.50%	16.320	17.170	21959	3700	3.20%
2026-08-04	16.400	16.560	0.020	0.12%	16.070	16.710	14606	2404	2.13%
2026-08-03	16.740	16.540	-0.360	-2.13%	16.540	17.030	17986	3007	2.62%
2026-07-31	15.800	16.900	0.380	2.30%	15.800	16.960	27757	4589	4.05%
2026-07-30	17.340	16.520	-0.520	-3.05%	16.520	17.550	38408	6558	5.60%
2026-07-29	15.700	17.040	1.130	7.10%	15.700	17.600	48999	8322	7.15%
2026-07-28	15.000	15.910	0.760	5.02%	14.870	16.520	26093	4135	3.81%
2026-07-27	14.700	15.150	0.340	2.30%	14.510	15.200	9868	1483	1.44%
2026-07-24	15.600	14.810	-0.920	-5.85%	14.810	15.600	15597	2351	2.28%
2026-07-23	15.600	15.730	-0.050	-0.32%	15.160	16.000	16258	2527	2.37%
2026-07-22	15.800	15.780	-0.170	-1.07%	15.640	16.500	17344	2789	2.53%
2026-07-21	16.030	15.950	-0.370	-2.27%	14.900	16.490	29046	4507	4.24%
2026-07-20	16.560	16.320	-0.350	-2.10%	16.050	17.300	22526	3744	3.29%
2026-07-17	17.650	16.670	-0.980	-5.55%	16.530	18.240	26438	4594	3.86%
2026-07-16	17.700	17.650	-0.250	-1.40%	17.330	18.560	32723	5787	4.77%
2026-07-15	16.240	17.900	1.420	8.62%	16.180	18.660	37816	6656	5.52%
2026-07-14	16.000	16.480	0.480	3.00%	16.000	17.200	15973	2646	2.33%
2026-07-13	17.150	16.000	-1.310	-7.57%	16.000	17.300	15651	2594	2.28%
2026-07-10	16.890	17.310	0.360	2.12%	16.480	17.530	18685	3189	2.73%
2026-07-09	17.100	16.950	-0.190	-1.11%	16.200	17.500	16777	2838	2.45%
2026-07-08	17.460	17.140	-0.320	-1.83%	17.140	18.000	12083	2113	1.76%
2026-07-07	18.220	17.460	-0.610	-3.38%	17.310	18.310	14911	2634	2.18%
2026-07-06	18.890	18.070	-0.490	-2.64%	17.950	19.050	19121	3532	2.79%
2026-07-03	18.750	18.560	-0.030	-0.16%	18.330	19.340	19341	3631	2.82%
2026-07-02	18.630	18.590	-0.180	-0.96%	18.590	19.500	24622	4679	3.59%
2026-07-01	17.710	18.770	0.790	4.39%	17.710	19.080	28468	5280	4.15%
2026-06-30	18.870	17.980	-1.000	-5.27%	17.900	18.870	28215	5126	4.11%
2026-06-29	18.540	18.980	0.280	1.50%	17.310	19.800	29062	5415	4.23%
2026-06-26	20.980	18.700	-2.450	-11.58%	18.570	21.500	46378	9221	6.75%
2026-06-25	19.700	21.150	0.980	4.86%	19.610	22.150	46923	9769	6.83%
2026-06-24	20.580	20.170	-0.910	-4.32%	20.120	22.300	45206	9457	6.58%
2026-06-23	19.300	21.080	1.780	9.22%	19.300	21.120	57603	11801	8.39%
2026-06-22	19.100	19.300	0.100	0.52%	18.720	19.550	28966	5546	4.22%
2026-06-18	18.580	19.200	0.610	3.28%	18.080	19.450	26794	5050	3.90%
2026-06-17	19.250	18.590	-0.520	-2.72%	18.500	19.410	18889	3564	2.75%
2026-06-16	19.260	19.110	-0.020	-0.10%	18.730	19.670	20524	3941	2.99%
2026-06-15	19.700	19.130	-0.670	-3.38%	18.920	19.890	25166	4859	3.66%
2026-06-12	19.190	19.800	0.680	3.56%	19.190	20.380	24729	4874	3.60%
2026-06-11	19.390	19.120	-0.670	-3.39%	18.710	19.750	28451	5461	4.14%
2026-06-10	22.000	19.790	-2.030	-9.30%	19.740	22.220	41835	8730	6.09%
2026-06-09	21.270	21.820	-0.180	-0.82%	21.050	22.630	45838	9950	6.68%
2026-06-08	21.870	22.000	-0.840	-3.68%	21.500	23.980	50662	11521	7.38%
2026-06-05	23.990	22.840	-0.770	-3.26%	22.840	24.920	64572	15366	9.40%
2026-06-04	24.700	23.610	-1.290	-5.18%	23.120	25.990	71490	17273	10.41%
2026-06-03	22.200	24.900	2.040	8.92%	21.500	25.380	87696	20761	12.77%
2026-06-02	21.550	22.860	0.360	1.60%	21.100	24.580	70395	16129	10.25%
2026-06-01	19.710	22.500	2.180	10.73%	19.300	22.700	72443	15418	10.55%
2026-05-29	17.900	20.320	2.260	12.51%	17.880	21.500	62479	12493	9.10%
2026-05-28	18.820	18.060	-1.040	-5.45%	17.830	19.070	27484	4983	4.00%
2026-05-27	17.650	19.100	1.480	8.40%	16.780	20.350	42207	7752	6.15%
2026-05-26	18.120	17.620	-0.570	-3.13%	17.580	18.290	8606	1527	1.25%
2026-05-25	18.300	18.190	0.090	0.50%	17.930	18.330	9548	1734	1.39%