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
2026-04-30	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%
2026-03-13	18.400	18.400	0.120	0.66%	18.120	18.700	12465	2291	2.00%
2026-03-12	19.400	18.280	-1.030	-5.33%	18.220	19.510	19369	3610	3.10%
2026-03-11	19.530	19.310	-0.120	-0.62%	19.210	19.880	11807	2308	1.89%
2026-03-10	19.510	19.430	-0.020	-0.10%	19.280	20.190	15299	2997	2.45%
2026-03-09	20.440	19.450	-1.210	-5.86%	18.660	20.670	28814	5729	4.61%
2026-03-06	20.860	20.660	-0.200	-0.96%	20.390	22.500	42784	9135	6.85%
2026-03-05	19.800	20.860	1.180	6.00%	19.220	20.860	29487	5899	4.72%
2026-03-04	20.250	19.680	-0.730	-3.58%	19.510	20.680	25430	5107	4.07%
2026-03-03	20.280	20.410	0.400	2.00%	20.010	21.270	33711	6996	5.40%
2026-03-02	20.660	20.010	-0.440	-2.15%	19.620	20.760	38058	7746	6.09%
2026-02-27	19.680	20.450	0.710	3.60%	19.650	20.780	41161	8376	6.59%
2026-02-26	19.230	19.740	0.340	1.75%	19.200	20.180	33026	6549	5.29%
2026-02-25	18.930	19.400	0.420	2.21%	18.910	20.250	46966	9253	7.52%
2026-02-24	18.000	18.980	0.980	5.44%	18.000	19.570	55892	10567	8.95%
2026-02-13	17.780	18.000	0.140	0.78%	17.710	18.320	23219	4196	3.72%
2026-02-12	17.420	17.860	0.550	3.18%	17.070	18.090	35799	6294	5.73%
2026-02-11	16.720	17.310	0.580	3.47%	16.590	17.500	26337	4506	4.22%
2026-02-10	16.900	16.730	-0.120	-0.71%	16.610	16.900	5801	971	0.93%
2026-02-09	16.890	16.850	0.150	0.90%	16.700	16.890	7079	1189	1.13%
2026-02-06	16.490	16.700	0.210	1.27%	16.410	16.830	10876	1813	1.74%
2026-02-05	16.730	16.490	-0.190	-1.14%	16.430	16.750	8492	1412	1.36%
2026-02-04	16.790	16.680	-0.110	-0.66%	16.600	16.940	8077	1352	1.29%
2026-02-03	16.750	16.790	0.290	1.76%	16.500	16.940	12748	2129	2.04%
2026-02-02	17.300	16.500	-0.780	-4.51%	16.400	17.370	22209	3742	3.56%
2026-01-30	17.600	17.280	-0.430	-2.43%	17.200	17.750	17639	3086	2.82%
2026-01-29	17.800	17.710	-0.320	-1.77%	17.510	18.250	27298	4859	4.37%
2026-01-28	17.720	18.030	0.310	1.75%	17.430	18.500	37466	6729	6.00%
2026-01-27	17.880	17.720	-0.160	-0.89%	17.310	17.980	18090	3178	2.90%
2026-01-26	18.240	17.880	-0.360	-1.97%	17.720	18.350	27300	4903	4.37%