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
2026-06-16	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%
2026-05-08	15.480	15.710	0.270	1.75%	15.480	16.150	32601	5154	6.17%
2026-05-07	15.610	15.440	-0.300	-1.91%	15.380	16.180	39809	6274	7.54%
2026-05-06	15.800	15.740	-0.650	-3.97%	15.180	16.000	66762	10414	12.64%
2026-04-30	14.000	16.390	3.250	24.73%	13.920	17.080	79834	12886	15.12%
2026-04-29	13.390	13.140	-0.110	-0.83%	13.010	13.500	7514	999	1.42%
2026-04-28	13.620	13.250	-0.370	-2.72%	13.070	13.850	10444	1400	1.98%
2026-04-27	14.270	13.620	-0.650	-4.56%	13.460	14.270	14405	1970	2.73%
2026-04-24	14.810	14.270	-0.500	-3.39%	14.270	14.810	6686	964	1.27%
2026-04-23	15.180	14.770	-0.370	-2.44%	14.610	15.250	10190	1511	1.93%
2026-04-22	14.970	15.140	0.230	1.54%	14.840	15.240	6858	1038	1.30%
2026-04-21	15.260	14.910	-0.420	-2.74%	14.750	15.300	10347	1547	1.96%
2026-04-20	15.430	15.330	0.180	1.19%	15.050	15.640	15519	2391	2.94%
2026-04-17	14.410	15.150	0.630	4.34%	14.410	15.460	17919	2686	3.39%
2026-04-16	14.720	14.520	0.200	1.40%	14.360	14.760	13209	1925	2.50%
2026-04-15	14.330	14.320	0.070	0.49%	14.250	14.560	5168	744	0.98%
2026-04-14	14.460	14.250	-0.090	-0.63%	14.160	14.520	4965	709	0.94%
2026-04-13	14.700	14.340	-0.300	-2.05%	14.180	14.700	8638	1237	1.64%
2026-04-10	14.620	14.640	0.030	0.21%	14.420	14.840	9616	1409	1.82%
2026-04-09	14.750	14.610	-0.140	-0.95%	14.270	14.750	5330	770	1.01%
2026-04-08	14.520	14.750	0.710	5.06%	14.150	14.850	16000	2335	3.03%
2026-04-07	14.500	14.040	-0.320	-2.23%	14.020	14.500	4881	690	0.92%
2026-04-03	14.770	14.360	-0.410	-2.78%	14.010	14.770	9911	1413	1.88%
2026-04-02	14.550	14.770	0.180	1.23%	14.300	15.000	18816	2775	3.56%
2026-04-01	14.600	14.590	0.240	1.67%	14.410	14.840	5673	825	1.07%
2026-03-31	14.330	14.350	0.040	0.28%	14.180	14.960	11363	1658	2.15%
2026-03-30	14.390	14.310	-0.160	-1.11%	13.840	14.490	12335	1733	2.34%
2026-03-27	14.270	14.470	0.230	1.62%	14.200	14.550	7190	1035	1.36%
2026-03-26	14.950	14.240	-0.670	-4.49%	14.240	15.180	8638	1270	1.64%
2026-03-25	15.060	14.910	0.010	0.07%	14.810	15.390	7689	1157	1.46%
2026-03-24	14.700	14.900	0.520	3.62%	14.490	14.950	8370	1235	1.58%
2026-03-23	14.820	14.380	-0.630	-4.20%	14.300	15.400	19341	2870	3.66%
2026-03-20	15.300	15.010	-0.390	-2.53%	15.010	15.590	7606	1162	1.44%
2026-03-19	15.920	15.400	-0.680	-4.23%	15.290	16.020	13596	2112	2.57%
2026-03-18	16.540	16.080	-0.460	-2.78%	15.890	16.720	12645	2033	2.39%
2026-03-17	16.520	16.540	-0.030	-0.18%	16.310	16.750	8129	1346	1.54%
2026-03-16	16.580	16.570	-0.010	-0.06%	16.390	16.760	4526	748	0.86%
2026-03-13	17.190	16.580	-0.590	-3.44%	16.550	17.220	8873	1498	1.68%
2026-03-12	17.410	17.170	-0.200	-1.15%	17.060	17.520	6235	1076	1.18%
2026-03-11	17.680	17.370	-0.250	-1.42%	17.310	17.820	7553	1326	1.43%
2026-03-10	17.320	17.620	0.240	1.38%	17.320	17.740	4862	856	0.92%
2026-03-09	17.820	17.380	-0.400	-2.25%	17.240	17.940	8784	1535	1.66%