美心翼申 (920833) - 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
2026-06-24	14.450	14.050	-0.370	-2.57%	13.950	14.450	7982	1125	1.28%
2026-06-23	14.590	14.420	0.100	0.70%	14.340	14.870	12363	1805	1.98%
2026-06-22	14.140	14.320	0.290	2.07%	13.620	14.350	13430	1883	2.15%
2026-06-18	14.160	14.030	-0.020	-0.14%	13.690	14.180	14801	2061	2.37%
2026-06-17	14.060	14.050	-0.010	-0.07%	13.990	14.270	8790	1241	1.41%
2026-06-16	14.140	14.060	-0.190	-1.33%	14.030	14.310	10666	1507	1.71%
2026-06-15	14.600	14.250	-0.260	-1.79%	13.930	14.600	21160	3002	3.39%
2026-06-12	14.150	14.510	0.430	3.05%	14.030	15.240	20663	3045	3.31%
2026-06-11	14.800	14.080	-0.920	-6.13%	13.960	14.910	16888	2403	2.70%
2026-06-10	14.560	15.000	0.440	3.02%	14.470	15.360	25347	3787	4.06%
2026-06-09	14.400	14.560	0.010	0.07%	14.330	14.820	8257	1201	1.32%
2026-06-08	14.080	14.550	0.260	1.82%	13.850	14.910	13223	1929	2.12%
2026-06-05	13.760	14.290	0.460	3.33%	13.750	14.650	11846	1695	1.90%
2026-06-04	14.150	13.830	-0.320	-2.26%	13.690	14.150	8902	1227	1.43%
2026-06-03	14.180	14.150	0.000	0.00%	14.030	14.250	4997	706	0.80%
2026-06-02	14.200	14.150	-0.060	-0.42%	13.940	14.350	6691	945	1.07%
2026-06-01	14.000	14.210	0.210	1.50%	13.990	14.380	8084	1150	1.29%
2026-05-29	14.470	14.000	-0.220	-1.55%	13.960	14.480	7215	1020	1.16%
2026-05-28	13.910	14.220	0.310	2.23%	13.850	14.300	6345	891	1.02%
2026-05-27	14.300	13.910	-0.430	-3.00%	13.820	14.300	11216	1567	1.80%
2026-05-26	14.260	14.340	0.040	0.28%	13.900	14.350	15392	2165	2.46%
2026-05-25	14.530	14.300	-0.220	-1.52%	14.150	14.660	9643	1379	1.54%
2026-05-22	14.590	14.520	-0.050	-0.34%	14.350	14.820	9636	1394	1.54%
2026-05-21	15.010	14.570	-0.470	-3.13%	14.530	15.250	9105	1360	1.46%
2026-05-20	15.520	15.040	-0.200	-1.31%	14.900	15.530	7818	1179	1.25%
2026-05-19	14.780	15.240	0.360	2.42%	14.780	15.320	10167	1544	1.63%
2026-05-18	15.270	14.880	-0.320	-2.11%	14.800	15.320	11750	1762	1.88%
2026-05-15	15.340	15.200	-0.180	-1.17%	15.000	15.600	7229	1103	1.16%
2026-05-14	15.710	15.380	-0.330	-2.10%	15.260	15.870	11167	1736	1.79%
2026-05-13	15.970	15.710	0.050	0.32%	15.470	15.990	10316	1621	1.65%
2026-05-12	16.100	15.660	-0.330	-2.06%	15.640	16.220	12528	1988	2.01%
2026-05-11	16.230	15.990	0.140	0.88%	15.710	16.250	13453	2151	2.15%
2026-05-08	15.680	15.850	0.350	2.26%	15.320	15.980	17161	2704	2.75%
2026-05-07	15.340	15.500	0.260	1.71%	15.200	15.850	10592	1651	1.70%
2026-05-06	15.090	15.240	0.130	0.86%	15.090	15.360	12426	1893	1.99%
2026-04-30	15.200	15.110	-0.060	-0.40%	15.050	15.380	7537	1145	1.21%
2026-04-29	14.750	15.170	0.250	1.68%	14.710	15.350	15418	2316	2.47%
2026-04-28	15.020	14.920	-0.180	-1.19%	14.780	15.370	11871	1789	1.90%
2026-04-27	15.100	15.100	-0.680	-4.31%	14.700	15.230	24573	3654	3.93%
2026-04-24	16.800	15.780	-0.980	-5.85%	15.750	16.800	28161	4521	4.51%
2026-04-23	16.200	16.760	0.860	5.41%	15.670	17.230	47016	7765	7.53%
2026-04-22	15.650	15.900	0.220	1.40%	15.520	16.030	16867	2670	2.70%
2026-04-21	15.940	15.680	-0.390	-2.43%	15.450	16.070	12031	1886	1.93%
2026-04-20	16.020	16.070	-0.040	-0.25%	15.920	16.550	20534	3337	3.29%
2026-04-17	15.480	16.110	0.720	4.68%	15.110	16.310	26105	4104	4.18%
2026-04-16	15.660	15.390	0.140	0.92%	15.150	15.670	14922	2283	2.39%
2026-04-15	15.140	15.250	0.170	1.13%	15.140	15.640	13544	2078	2.17%
2026-04-14	14.830	15.080	0.330	2.24%	14.830	15.130	8228	1233	1.32%
2026-04-13	15.070	14.750	-0.350	-2.32%	14.720	15.070	11794	1751	1.89%
2026-04-10	15.000	15.100	0.160	1.07%	15.000	15.350	9788	1485	1.57%
2026-04-09	15.500	14.940	-0.580	-3.74%	14.910	15.500	9902	1498	1.59%
2026-04-08	15.180	15.520	0.870	5.94%	14.880	15.520	12887	1964	2.06%
2026-04-07	15.060	14.650	-0.150	-1.01%	14.580	15.060	7294	1072	1.17%
2026-04-03	15.350	14.800	-0.400	-2.63%	14.800	15.350	12861	1934	2.06%
2026-04-02	15.380	15.200	-0.180	-1.17%	15.120	15.670	11699	1796	1.87%
2026-04-01	16.090	15.380	-0.240	-1.54%	15.220	16.190	21262	3286	3.40%
2026-03-31	15.330	15.620	0.420	2.76%	15.060	16.220	22553	3503	3.61%
2026-03-30	15.500	15.200	-0.510	-3.25%	14.900	15.790	15405	2343	2.47%
2026-03-27	15.890	15.710	-0.050	-0.32%	15.500	15.900	8261	1296	1.32%
2026-03-26	16.010	15.760	-0.220	-1.38%	15.610	16.380	11599	1858	1.86%
2026-03-25	16.020	15.980	0.080	0.50%	15.900	16.400	11520	1861	1.84%
2026-03-24	15.580	15.900	0.600	3.92%	15.510	16.070	12130	1912	1.94%
2026-03-23	16.350	15.300	-1.360	-8.16%	15.300	16.600	19356	3097	3.10%
2026-03-20	17.150	16.660	-0.190	-1.13%	16.660	17.370	18633	3162	2.98%
2026-03-19	17.670	16.850	-1.120	-6.23%	16.770	17.830	30943	5301	4.95%
2026-03-18	18.350	17.970	-0.520	-2.81%	17.700	18.600	31487	5684	5.04%
2026-03-17	19.960	18.490	-1.410	-7.09%	18.360	20.170	64934	12368	10.40%
2026-03-16	20.700	19.900	1.500	8.15%	19.230	22.500	81843	17053	13.10%