美芝股份(002856)股票行情
美芝股份(002856)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.56 | 11.84 | 0.29 | 2.51% | 11.47 | 11.86 | 39075 | 4589.19 | 3.25% |
| 2025-07-31 | 11.81 | 11.55 | -0.29 | -2.45% | 11.47 | 11.90 | 34360 | 4004.94 | 2.86% |
| 2025-07-30 | 12.04 | 11.84 | -0.04 | -0.34% | 11.61 | 12.04 | 27287 | 3210.60 | 2.27% |
| 2025-07-29 | 12.03 | 11.88 | 0.01 | 0.08% | 11.71 | 12.03 | 35862 | 4245.91 | 2.99% |
| 2025-07-28 | 11.73 | 11.87 | 0.16 | 1.37% | 11.71 | 11.99 | 34168 | 4061.19 | 2.84% |
| 2025-07-25 | 11.79 | 11.71 | 0.02 | 0.17% | 11.55 | 11.80 | 27485 | 3204.27 | 2.29% |
| 2025-07-24 | 11.45 | 11.69 | 0.22 | 1.92% | 11.40 | 11.75 | 34953 | 4067.79 | 2.91% |
| 2025-07-23 | 11.52 | 11.47 | -0.04 | -0.35% | 11.32 | 12.09 | 46715 | 5414.24 | 3.89% |
| 2025-07-22 | 11.48 | 11.51 | 0.04 | 0.35% | 11.42 | 11.64 | 32174 | 3707.64 | 2.68% |
| 2025-07-21 | 11.34 | 11.47 | 0.23 | 2.05% | 11.32 | 11.55 | 36776 | 4210.32 | 3.06% |
| 2025-07-18 | 11.31 | 11.24 | -0.03 | -0.27% | 11.11 | 11.40 | 29082 | 3263.88 | 2.42% |
| 2025-07-17 | 11.39 | 11.27 | -0.10 | -0.88% | 11.25 | 11.49 | 30312 | 3435.58 | 2.52% |
| 2025-07-16 | 10.94 | 11.37 | 0.38 | 3.46% | 10.94 | 11.59 | 60767 | 6872.20 | 5.06% |
| 2025-07-15 | 11.22 | 10.99 | -0.17 | -1.52% | 10.72 | 11.24 | 41601 | 4535.02 | 3.46% |
| 2025-07-14 | 11.02 | 11.16 | 0.15 | 1.36% | 10.91 | 11.22 | 37089 | 4116.41 | 3.09% |
| 2025-07-11 | 11.06 | 11.01 | -0.05 | -0.45% | 10.72 | 11.16 | 33657 | 3692.45 | 2.80% |
| 2025-07-10 | 11.19 | 11.06 | -0.13 | -1.16% | 11.00 | 11.24 | 29800 | 3304.55 | 2.48% |
| 2025-07-09 | 11.05 | 11.19 | 0.17 | 1.54% | 10.88 | 11.24 | 45142 | 5018.89 | 3.76% |
| 2025-07-08 | 11.32 | 11.02 | 0.03 | 0.27% | 10.88 | 11.36 | 53557 | 5910.91 | 4.46% |
| 2025-07-07 | 10.60 | 10.99 | 0.36 | 3.39% | 10.53 | 11.18 | 62111 | 6742.84 | 5.17% |
| 2025-07-04 | 10.71 | 10.63 | -0.07 | -0.65% | 10.59 | 10.79 | 37093 | 3955.86 | 3.09% |
| 2025-07-03 | 10.64 | 10.70 | 0.07 | 0.66% | 10.51 | 10.73 | 34688 | 3691.04 | 2.89% |
| 2025-07-02 | 10.75 | 10.63 | -0.05 | -0.47% | 10.51 | 10.75 | 33868 | 3591.59 | 2.82% |
| 2025-07-01 | 10.74 | 10.68 | 0.09 | 0.85% | 10.49 | 10.76 | 48563 | 5157.51 | 4.04% |
| 2025-06-30 | 10.70 | 10.59 | 0.04 | 0.38% | 10.56 | 10.82 | 41643 | 4439.75 | 3.47% |
| 2025-06-27 | 10.54 | 10.55 | 0.07 | 0.67% | 10.49 | 10.65 | 37308 | 3944.72 | 3.11% |
| 2025-06-26 | 10.55 | 10.48 | -0.06 | -0.57% | 10.41 | 10.63 | 29756 | 3125.77 | 2.48% |
| 2025-06-25 | 10.76 | 10.54 | -0.14 | -1.31% | 10.40 | 10.84 | 38013 | 4011.67 | 3.17% |
| 2025-06-24 | 10.63 | 10.68 | 0.24 | 2.30% | 10.46 | 10.69 | 40364 | 4284.06 | 3.36% |
| 2025-06-23 | 10.09 | 10.44 | 0.21 | 2.05% | 10.09 | 10.49 | 44704 | 4641.68 | 3.72% |
| 2025-06-20 | 10.30 | 10.23 | -0.04 | -0.39% | 10.07 | 10.39 | 43157 | 4403.62 | 3.59% |
| 2025-06-19 | 10.60 | 10.27 | -0.29 | -2.75% | 10.10 | 10.63 | 43872 | 4524.02 | 3.65% |
| 2025-06-18 | 10.70 | 10.56 | -0.20 | -1.86% | 10.50 | 10.75 | 34091 | 3608.92 | 2.84% |
| 2025-06-17 | 10.86 | 10.76 | -0.10 | -0.92% | 10.60 | 11.09 | 46050 | 4965.53 | 3.83% |
| 2025-06-16 | 10.74 | 10.86 | 0.12 | 1.12% | 10.60 | 11.02 | 47993 | 5205.93 | 4.00% |
| 2025-06-13 | 10.89 | 10.74 | -0.16 | -1.47% | 10.60 | 11.23 | 55844 | 6067.08 | 4.65% |
| 2025-06-12 | 10.83 | 10.90 | 0.05 | 0.46% | 10.50 | 10.98 | 68278 | 7385.41 | 5.69% |
| 2025-06-11 | 10.48 | 10.85 | 0.30 | 2.84% | 10.48 | 10.87 | 86072 | 9258.83 | 7.17% |
| 2025-06-10 | 10.72 | 10.55 | -0.26 | -2.41% | 10.29 | 10.75 | 138957 | 14625.02 | 11.57% |
| 2025-06-09 | 11.88 | 10.81 | -1.07 | -9.01% | 10.70 | 12.34 | 258906 | 29216.53 | 21.56% |
| 2025-06-06 | 11.70 | 11.88 | -0.10 | -0.83% | 11.40 | 12.30 | 184485 | 21957.36 | 15.36% |
| 2025-06-05 | 11.12 | 11.98 | 1.09 | 10.01% | 11.12 | 11.98 | 75363 | 8794.23 | 6.27% |
| 2025-06-04 | 12.10 | 10.89 | -1.18 | -9.78% | 10.86 | 12.38 | 165570 | 18943.80 | 13.79% |
| 2025-06-03 | 11.36 | 12.07 | 0.48 | 4.14% | 11.36 | 12.17 | 77647 | 9291.36 | 6.47% |
| 2025-05-30 | 11.25 | 11.59 | 0.30 | 2.66% | 11.11 | 11.86 | 83236 | 9643.37 | 6.93% |
| 2025-05-29 | 10.77 | 11.29 | 0.51 | 4.73% | 10.70 | 11.34 | 63346 | 7022.02 | 5.27% |
| 2025-05-28 | 10.89 | 10.78 | -0.12 | -1.10% | 10.71 | 11.00 | 25918 | 2801.80 | 2.16% |
| 2025-05-27 | 10.89 | 10.90 | -0.01 | -0.09% | 10.77 | 11.03 | 32419 | 3536.61 | 2.70% |
| 2025-05-26 | 10.47 | 10.91 | 0.43 | 4.10% | 10.37 | 11.02 | 61225 | 6613.08 | 5.10% |
| 2025-05-23 | 10.70 | 10.48 | -0.16 | -1.50% | 10.41 | 10.76 | 51056 | 5395.61 | 4.25% |
| 2025-05-22 | 10.89 | 10.64 | -0.27 | -2.47% | 10.55 | 11.05 | 40094 | 4307.33 | 3.34% |
| 2025-05-21 | 11.00 | 10.91 | -0.09 | -0.82% | 10.80 | 11.14 | 38576 | 4201.08 | 3.21% |
| 2025-05-20 | 10.91 | 11.00 | 0.17 | 1.57% | 10.65 | 11.13 | 59225 | 6480.59 | 4.93% |
| 2025-05-19 | 10.59 | 10.83 | 0.36 | 3.44% | 10.49 | 10.87 | 41382 | 4437.88 | 3.45% |
| 2025-05-16 | 10.60 | 10.47 | -0.05 | -0.48% | 10.36 | 10.80 | 46541 | 4910.87 | 3.88% |
| 2025-05-15 | 10.30 | 10.52 | 0.33 | 3.24% | 10.01 | 10.76 | 63938 | 6740.77 | 5.32% |
| 2025-05-14 | 10.31 | 10.19 | -0.11 | -1.07% | 10.08 | 10.34 | 37210 | 3779.62 | 3.10% |
| 2025-05-13 | 10.25 | 10.30 | 0.10 | 0.98% | 10.19 | 10.60 | 37769 | 3907.20 | 3.14% |
| 2025-05-12 | 10.14 | 10.20 | 0.09 | 0.89% | 9.91 | 10.37 | 49751 | 5025.25 | 4.14% |
| 2025-05-09 | 10.25 | 10.11 | -0.11 | -1.08% | 10.06 | 10.38 | 40765 | 4147.66 | 3.39% |
| 2025-05-08 | 10.27 | 10.22 | 0.15 | 1.49% | 10.03 | 10.44 | 49440 | 5057.51 | 4.12% |
| 2025-05-07 | 9.90 | 10.07 | 0.27 | 2.76% | 9.82 | 10.20 | 78791 | 7891.34 | 6.56% |
| 2025-05-06 | 9.54 | 9.80 | 0.35 | 3.70% | 9.54 | 10.13 | 69988 | 6869.26 | 5.83% |
| 2025-04-30 | 9.37 | 9.45 | 0.08 | 0.85% | 9.34 | 9.56 | 64028 | 6049.40 | 5.33% |
| 2025-04-29 | 8.74 | 9.37 | 0.61 | 6.96% | 8.70 | 9.45 | 79282 | 7291.01 | 6.55% |
| 2025-04-28 | 8.68 | 8.76 | 0.08 | 0.92% | 8.60 | 8.95 | 32758 | 2879.56 | 2.71% |
| 2025-04-25 | 8.67 | 8.68 | 0.01 | 0.12% | 8.53 | 8.78 | 30813 | 2675.83 | 2.55% |
| 2025-04-24 | 8.73 | 8.67 | -0.06 | -0.69% | 8.58 | 8.88 | 26483 | 2306.37 | 2.19% |
| 2025-04-23 | 8.69 | 8.73 | -0.01 | -0.11% | 8.63 | 8.90 | 33856 | 2964.15 | 2.80% |
| 2025-04-22 | 8.37 | 8.74 | 0.37 | 4.42% | 8.31 | 8.79 | 66105 | 5655.03 | 5.46% |
| 2025-04-21 | 8.32 | 8.37 | 0.03 | 0.36% | 8.21 | 8.43 | 29740 | 2481.33 | 2.46% |
| 2025-04-18 | 8.40 | 8.34 | 0.05 | 0.60% | 8.14 | 8.40 | 25824 | 2132.71 | 2.13% |
| 2025-04-17 | 8.18 | 8.29 | 0.11 | 1.34% | 8.06 | 8.37 | 36202 | 2998.68 | 2.99% |
| 2025-04-16 | 8.40 | 8.18 | -0.25 | -2.97% | 8.06 | 8.56 | 41999 | 3464.54 | 3.47% |
| 2025-04-15 | 8.37 | 8.43 | 0.06 | 0.72% | 8.31 | 8.48 | 29266 | 2459.94 | 2.42% |
| 2025-04-14 | 8.18 | 8.37 | 0.23 | 2.83% | 8.18 | 8.44 | 35605 | 2972.89 | 2.94% |
| 2025-04-11 | 8.18 | 8.14 | -0.13 | -1.57% | 8.07 | 8.34 | 30962 | 2543.26 | 2.56% |
| 2025-04-10 | 7.98 | 8.27 | 0.39 | 4.95% | 7.89 | 8.36 | 64369 | 5296.20 | 5.32% |
| 2025-04-09 | 7.30 | 7.88 | 0.52 | 7.07% | 6.64 | 7.98 | 68915 | 5146.60 | 5.69% |
| 2025-04-08 | 7.47 | 7.36 | -0.25 | -3.29% | 7.21 | 7.53 | 60532 | 4450.49 | 5.00% |
深证大盘股票行情在线 K线走势图
