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
2026-04-27	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%
2026-03-06	17.530	17.780	0.380	2.18%	17.210	17.790	9646	1695	1.83%
2026-03-05	17.500	17.400	-0.020	-0.11%	17.340	17.850	8842	1545	1.67%
2026-03-04	18.010	17.420	-0.700	-3.86%	17.330	18.250	13269	2349	2.51%
2026-03-03	18.150	18.120	-0.010	-0.06%	18.080	18.750	13879	2539	2.63%
2026-03-02	18.560	18.130	-0.840	-4.43%	17.940	18.570	14608	2657	2.77%
2026-02-27	19.180	18.970	-0.260	-1.35%	18.840	19.240	11659	2210	2.21%
2026-02-26	19.500	19.230	-0.520	-2.63%	19.050	19.690	21410	4125	4.05%
2026-02-25	18.780	19.750	0.990	5.28%	18.780	20.350	35739	7070	6.77%
2026-02-24	18.270	18.760	0.700	3.88%	18.140	18.980	16293	3054	3.09%
2026-02-13	18.200	18.060	-0.080	-0.44%	18.050	18.470	8746	1599	1.66%
2026-02-12	18.570	18.140	-0.420	-2.26%	18.140	18.850	11530	2125	2.18%
2026-02-11	18.730	18.560	-0.190	-1.01%	18.530	18.900	6079	1136	1.15%
2026-02-10	19.110	18.750	-0.360	-1.88%	18.720	19.120	9775	1846	1.85%
2026-02-09	19.000	19.110	-0.040	-0.21%	19.000	19.410	10782	2066	2.04%
2026-02-06	19.250	19.150	-0.230	-1.19%	18.900	19.590	19835	3823	3.76%
2026-02-05	18.680	19.380	0.690	3.69%	18.550	19.990	31619	6158	5.99%
2026-02-04	18.810	18.690	-0.080	-0.43%	18.580	18.990	9897	1857	1.87%
2026-02-03	18.660	18.770	0.270	1.46%	18.420	18.850	9200	1713	1.74%
2026-02-02	18.660	18.500	-0.220	-1.18%	18.460	18.970	8061	1509	1.53%
2026-01-30	19.060	18.720	-0.430	-2.25%	18.640	19.250	13274	2510	2.51%
2026-01-29	19.460	19.150	-0.200	-1.03%	19.010	19.460	10410	1998	1.97%
2026-01-28	19.800	19.350	-0.280	-1.43%	19.300	19.880	11229	2184	2.13%
2026-01-27	19.990	19.630	-0.360	-1.80%	19.190	20.160	16499	3226	3.12%
2026-01-26	20.500	19.990	-0.410	-2.01%	19.980	20.560	12353	2487	2.34%
2026-01-23	20.200	20.400	0.280	1.39%	20.090	20.650	14818	3023	2.81%
2026-01-22	20.150	20.120	0.080	0.40%	19.910	20.200	12125	2433	2.30%
2026-01-21	20.660	20.040	-0.430	-2.10%	20.000	20.660	18160	3662	3.44%
2026-01-20	20.620	20.470	-0.150	-0.73%	20.400	20.800	11965	2457	2.27%
2026-01-19	20.620	20.620	0.060	0.29%	20.480	20.860	14572	3003	2.76%