美之高 (920765) - 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
2026-08-14	13.800	14.000	0.080	0.57%	13.520	14.390	34114	4745	6.46%
2026-08-13	13.030	13.920	1.020	7.91%	12.710	14.980	49159	6833	9.31%
2026-08-12	12.140	12.900	0.760	6.26%	12.140	12.960	22526	2849	4.27%
2026-08-11	12.270	12.140	-0.150	-1.22%	12.140	12.300	5896	718	1.12%
2026-08-10	12.280	12.290	0.010	0.08%	12.150	12.440	7426	914	1.41%
2026-08-07	12.170	12.280	0.160	1.32%	11.830	12.420	15344	1870	2.91%
2026-08-06	12.380	12.120	-0.170	-1.38%	12.080	12.430	11312	1383	2.14%
2026-08-05	12.320	12.290	-0.010	-0.08%	12.210	12.440	17375	2140	3.29%
2026-08-04	12.230	12.300	0.140	1.15%	12.100	12.400	9334	1139	1.77%
2026-08-03	12.830	12.160	-0.390	-3.11%	12.140	12.830	13491	1659	2.55%
2026-07-31	12.600	12.550	-0.170	-1.34%	12.380	12.750	28355	3547	5.37%
2026-07-30	12.350	12.720	0.450	3.67%	11.970	12.990	26401	3294	5.00%
2026-07-29	12.480	12.270	0.130	1.07%	11.500	12.480	27860	3339	5.28%
2026-07-28	12.110	12.140	-0.170	-1.38%	11.890	12.660	20501	2516	3.88%
2026-07-27	11.310	12.310	0.860	7.51%	11.230	13.000	33833	4144	6.41%
2026-07-24	11.210	11.450	0.080	0.70%	10.710	11.460	17836	1976	3.38%
2026-07-23	11.370	11.370	-0.050	-0.44%	11.020	11.500	10955	1236	2.07%
2026-07-22	11.320	11.420	0.050	0.44%	11.020	11.720	25112	2863	4.76%
2026-07-21	10.500	11.370	0.570	5.28%	9.700	11.590	33664	3596	6.37%
2026-07-20	11.000	10.800	-0.070	-0.64%	10.350	11.320	29537	3209	5.59%
2026-07-17	10.560	10.870	0.440	4.22%	10.520	11.200	24627	2668	4.66%
2026-07-16	10.370	10.430	0.000	0.00%	10.160	10.580	6432	669	1.22%
2026-07-15	10.360	10.430	0.010	0.10%	10.330	10.850	8557	908	1.62%
2026-07-14	10.340	10.420	0.060	0.58%	10.250	10.570	9544	994	1.81%
2026-07-13	10.880	10.360	-0.420	-3.90%	10.240	10.880	10234	1068	1.94%
2026-07-10	10.500	10.780	0.400	3.85%	10.100	11.050	16860	1822	3.19%
2026-07-09	10.440	10.380	-0.060	-0.57%	10.030	10.540	11304	1164	2.14%
2026-07-08	10.800	10.440	-0.310	-2.88%	10.420	10.950	8207	874	1.55%
2026-07-07	11.290	10.750	-0.290	-2.63%	10.400	11.330	7380	813	1.40%
2026-07-06	11.200	11.040	-0.250	-2.21%	10.900	11.390	7896	875	1.50%
2026-07-03	11.190	11.290	0.440	4.06%	11.060	11.330	12329	1382	2.33%
2026-07-02	10.910	10.850	-0.110	-1.00%	10.800	11.500	10386	1157	1.97%
2026-07-01	10.840	10.960	0.240	2.24%	10.560	11.160	12368	1350	2.34%
2026-06-30	10.950	10.720	-0.180	-1.65%	10.550	11.150	11192	1210	2.12%
2026-06-29	11.290	10.900	-0.470	-4.13%	10.710	11.320	12416	1362	2.35%
2026-06-26	11.820	11.370	-0.540	-4.53%	11.320	11.950	8321	962	1.58%
2026-06-25	12.310	11.910	-0.460	-3.72%	11.800	12.420	12671	1521	2.40%
2026-06-24	12.700	12.370	-0.410	-3.21%	12.290	12.900	14752	1850	2.79%
2026-06-23	12.200	12.780	0.580	4.75%	12.190	13.600	23832	3107	4.51%
2026-06-22	12.150	12.200	0.050	0.41%	11.600	12.340	12244	1469	2.32%
2026-06-18	12.500	12.150	-0.420	-3.34%	12.150	12.570	6651	823	1.26%
2026-06-17	12.700	12.570	0.010	0.08%	12.120	12.700	8675	1078	1.64%
2026-06-16	12.560	12.560	-0.100	-0.79%	12.410	12.890	7252	917	1.37%
2026-06-15	12.600	12.660	-0.080	-0.63%	12.480	12.980	12104	1539	2.29%
2026-06-12	14.000	12.740	0.620	5.12%	12.480	14.000	16727	2162	3.17%
2026-06-11	12.980	12.120	-0.860	-6.63%	12.060	13.010	12746	1564	2.41%
2026-06-10	13.630	12.980	-0.520	-3.85%	12.920	13.850	12914	1696	2.45%
2026-06-09	13.800	13.500	-0.200	-1.46%	13.420	13.810	10706	1451	2.03%
2026-06-08	13.430	13.700	0.170	1.26%	13.080	13.980	17065	2329	3.23%
2026-06-05	13.050	13.530	0.310	2.34%	13.050	13.770	11606	1569	2.20%
2026-06-04	13.270	13.220	0.040	0.30%	13.000	13.490	7511	992	1.42%
2026-06-03	13.890	13.300	-0.530	-3.83%	13.300	13.960	13311	1812	2.52%
2026-06-02	13.980	13.830	-0.030	-0.22%	13.570	13.980	12034	1656	2.28%
2026-06-01	13.670	13.860	0.510	3.82%	13.360	13.890	13667	1875	2.59%
2026-05-29	13.500	13.350	-0.110	-0.82%	13.200	13.720	12195	1651	2.31%
2026-05-28	13.740	13.460	0.010	0.07%	13.140	13.750	9610	1289	1.82%
2026-05-27	13.600	13.450	-0.150	-1.10%	13.080	13.740	11662	1553	2.21%
2026-05-26	14.150	13.600	-0.650	-4.56%	13.460	14.280	12495	1714	2.37%
2026-05-25	14.680	14.250	-0.150	-1.04%	14.080	14.690	11613	1654	2.20%
2026-05-22	14.260	14.400	0.110	0.77%	14.210	14.540	11693	1685	2.21%
2026-05-21	14.750	14.290	-0.340	-2.32%	14.150	14.990	16442	2402	3.11%
2026-05-20	15.300	14.630	-0.670	-4.38%	14.560	15.740	21343	3212	4.04%
2026-05-19	15.050	15.300	0.160	1.06%	15.000	15.480	19579	2992	3.71%
2026-05-18	15.960	15.140	-1.060	-6.54%	14.930	16.100	29879	4579	5.66%
2026-05-15	16.700	16.200	-0.560	-3.34%	16.090	16.750	36046	5901	6.83%
2026-05-14	16.100	16.760	0.680	4.23%	15.680	17.000	52401	8587	9.92%
2026-05-13	15.640	16.080	0.280	1.77%	15.500	16.360	28331	4519	5.37%
2026-05-12	15.640	15.800	0.170	1.09%	15.410	16.070	20802	3281	3.94%
2026-05-11	15.710	15.630	-0.080	-0.51%	15.300	15.780	23998	3736	4.54%