毓恬冠佳(301173)股票行情 毓恬冠佳股票行情 301173股票行情_爱股网
毓恬冠佳(301173)股票行情
毓恬冠佳(301173)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 |
|---|
| 2025-10-29 | 47.95 | 48.78 | 1.43 | 3.02% | 47.72 | 49.00 | 14600 | 7087.25 | 8.22% | 0.00 |
| 2025-10-28 | 47.34 | 47.35 | 0.01 | 0.02% | 47.09 | 47.58 | 5161 | 2443.86 | 2.91% | 0.00 |
| 2025-10-27 | 47.71 | 47.34 | -0.10 | -0.21% | 47.00 | 47.74 | 6314 | 2996.72 | 3.56% | 0.00 |
| 2025-10-24 | 47.07 | 47.44 | 0.41 | 0.87% | 46.80 | 47.63 | 7797 | 3677.70 | 4.39% | 0.00 |
| 2025-10-23 | 46.20 | 47.03 | 0.59 | 1.27% | 45.90 | 47.05 | 5873 | 2735.52 | 3.31% | 1.00 |
| 2025-10-22 | 46.38 | 46.44 | 0.03 | 0.06% | 46.04 | 46.79 | 4401 | 2043.51 | 2.48% | 0.00 |
| 2025-10-21 | 46.11 | 46.41 | 0.71 | 1.55% | 45.70 | 46.44 | 5133 | 2372.46 | 2.89% | 0.00 |
| 2025-10-20 | 45.46 | 45.70 | 0.40 | 0.88% | 45.46 | 46.06 | 4519 | 2066.09 | 2.54% | 0.00 |
| 2025-10-17 | 46.51 | 45.30 | -1.16 | -2.50% | 45.19 | 46.66 | 6816 | 3118.16 | 3.84% | 0.00 |
| 2025-10-16 | 46.95 | 46.46 | -0.53 | -1.13% | 46.36 | 47.30 | 5404 | 2529.08 | 3.04% | 1.00 |
| 2025-10-15 | 46.15 | 46.99 | 0.74 | 1.60% | 46.00 | 47.08 | 5338 | 2496.17 | 3.01% | 0.00 |
| 2025-10-14 | 47.06 | 46.25 | -0.57 | -1.22% | 46.11 | 47.62 | 6558 | 3071.91 | 3.69% | 0.00 |
| 2025-10-13 | 46.95 | 46.82 | -1.30 | -2.70% | 45.52 | 47.28 | 8005 | 3733.95 | 4.51% | 0.00 |
| 2025-10-10 | 48.00 | 48.12 | 0.07 | 0.15% | 47.66 | 49.05 | 9809 | 4755.38 | 5.52% | 0.00 |
| 2025-10-09 | 47.56 | 48.05 | 0.30 | 0.63% | 47.31 | 48.24 | 6108 | 2916.38 | 3.44% | 0.00 |
| 2025-09-30 | 47.54 | 47.75 | 0.37 | 0.78% | 47.19 | 48.09 | 6320 | 3013.80 | 3.56% | 0.00 |
| 2025-09-29 | 48.12 | 47.38 | -0.47 | -0.98% | 46.82 | 48.12 | 7945 | 3758.26 | 4.47% | 0.00 |
| 2025-09-26 | 48.17 | 47.85 | -0.33 | -0.68% | 47.57 | 48.52 | 6553 | 3148.72 | 3.69% | 0.00 |
| 2025-09-25 | 48.79 | 48.18 | -0.72 | -1.47% | 48.13 | 49.34 | 8378 | 4068.98 | 4.72% | 0.00 |
| 2025-09-24 | 48.40 | 48.90 | 0.44 | 0.91% | 48.03 | 49.09 | 8605 | 4177.65 | 4.85% | 0.00 |
| 2025-09-23 | 50.30 | 48.46 | -1.46 | -2.92% | 47.71 | 50.33 | 13356 | 6484.18 | 7.52% | 0.00 |
| 2025-09-22 | 49.35 | 49.92 | 0.58 | 1.18% | 49.35 | 50.50 | 8619 | 4305.69 | 4.85% | 0.00 |
| 2025-09-19 | 49.54 | 49.34 | -0.28 | -0.56% | 49.10 | 50.18 | 8368 | 4138.62 | 4.71% | 0.00 |
| 2025-09-18 | 50.68 | 49.62 | -1.25 | -2.46% | 49.09 | 51.10 | 15319 | 7666.01 | 8.63% | 1.00 |
| 2025-09-17 | 50.30 | 50.87 | 0.52 | 1.03% | 49.81 | 51.29 | 16158 | 8183.80 | 9.10% | 0.00 |
| 2025-09-16 | 50.21 | 50.35 | 0.16 | 0.32% | 49.40 | 50.56 | 11655 | 5827.79 | 6.56% | 0.00 |
| 2025-09-15 | 49.19 | 50.19 | 0.82 | 1.66% | 49.03 | 51.19 | 17122 | 8614.08 | 9.64% | 0.00 |
| 2025-09-12 | 49.28 | 49.37 | 0.08 | 0.16% | 48.90 | 49.61 | 11464 | 5646.19 | 6.46% | 0.00 |
| 2025-09-11 | 49.07 | 49.29 | 0.04 | 0.08% | 48.55 | 49.96 | 15724 | 7747.90 | 8.85% | 0.00 |
| 2025-09-10 | 49.84 | 49.25 | -0.58 | -1.16% | 49.00 | 50.15 | 8957 | 4436.15 | 5.04% | 0.00 |
| 2025-09-09 | 50.95 | 49.83 | -0.92 | -1.81% | 49.71 | 50.95 | 10612 | 5312.28 | 5.98% | 0.00 |
| 2025-09-08 | 50.73 | 50.75 | -0.02 | -0.04% | 49.98 | 50.99 | 12196 | 6161.84 | 6.87% | 0.00 |
| 2025-09-05 | 49.10 | 50.77 | 1.20 | 2.42% | 49.07 | 50.95 | 15624 | 7848.82 | 8.80% | 0.00 |
| 2025-09-04 | 48.71 | 49.57 | 0.87 | 1.79% | 47.55 | 50.36 | 17815 | 8783.18 | 10.03% | 0.00 |
| 2025-09-03 | 50.41 | 48.70 | -1.70 | -3.37% | 48.60 | 50.80 | 9253 | 4586.07 | 5.49% | 0.00 |
| 2025-09-02 | 51.44 | 50.40 | -0.89 | -1.74% | 49.50 | 51.44 | 11562 | 5803.37 | 6.86% | 1.00 |
| 2025-09-01 | 50.98 | 51.29 | 0.85 | 1.69% | 50.05 | 51.60 | 9792 | 4995.49 | 5.81% | 0.00 |
| 2025-08-29 | 50.88 | 50.44 | -1.16 | -2.25% | 50.40 | 51.29 | 11462 | 5811.68 | 6.80% | 0.00 |
| 2025-08-28 | 53.02 | 51.60 | -1.41 | -2.66% | 49.20 | 53.45 | 29551 | 15121.60 | 17.53% | 0.00 |
| 2025-08-27 | 52.98 | 53.01 | -0.09 | -0.17% | 52.07 | 54.45 | 23533 | 12513.75 | 13.96% | 1.00 |
| 2025-08-26 | 54.74 | 53.10 | -2.20 | -3.98% | 52.50 | 54.74 | 23812 | 12747.90 | 14.12% | 0.00 |
| 2025-08-25 | 56.89 | 55.30 | -1.60 | -2.81% | 54.55 | 56.90 | 31499 | 17398.45 | 18.68% | 0.00 |
| 2025-08-22 | 55.50 | 56.90 | 0.75 | 1.34% | 53.30 | 59.08 | 41543 | 23369.93 | 24.64% | 6.00 |
| 2025-08-21 | 55.05 | 56.15 | -0.59 | -1.04% | 55.00 | 59.87 | 52783 | 30306.93 | 31.30% | 0.00 |
| 2025-08-20 | 53.49 | 56.74 | 4.38 | 8.37% | 53.49 | 58.69 | 58418 | 33055.41 | 34.65% | 1.00 |
| 2025-08-19 | 54.50 | 52.36 | -2.39 | -4.37% | 52.00 | 54.54 | 29656 | 15609.11 | 17.59% | 0.00 |
| 2025-08-18 | 55.07 | 54.75 | -0.33 | -0.60% | 53.70 | 55.45 | 37990 | 20588.86 | 22.53% | 4.00 |
| 2025-08-15 | 53.66 | 55.08 | 0.77 | 1.42% | 53.01 | 55.47 | 44262 | 24061.40 | 26.25% | 2.00 |
| 2025-08-14 | 52.16 | 54.31 | 2.18 | 4.18% | 51.52 | 54.86 | 53022 | 28442.38 | 31.44% | 2.00 |
| 2025-08-13 | 51.87 | 52.13 | -1.12 | -2.10% | 50.89 | 53.17 | 44619 | 23165.90 | 26.46% | 8.00 |
| 2025-08-12 | 47.80 | 53.25 | 5.75 | 12.11% | 47.80 | 56.20 | 79890 | 42639.98 | 47.38% | 1.00 |
| 2025-08-11 | 47.08 | 47.50 | 0.60 | 1.28% | 46.90 | 47.59 | 14647 | 6930.08 | 8.69% | 0.00 |
| 2025-08-08 | 47.62 | 46.90 | -0.82 | -1.72% | 46.78 | 47.74 | 18626 | 8763.79 | 11.05% | 0.00 |
| 2025-08-07 | 47.88 | 47.72 | -0.20 | -0.42% | 47.08 | 47.88 | 21678 | 10290.61 | 12.86% | 0.00 |
| 2025-08-06 | 48.69 | 47.92 | -1.08 | -2.20% | 47.20 | 48.69 | 36133 | 17262.15 | 21.43% | 1.00 |
| 2025-08-05 | 45.32 | 49.00 | 3.84 | 8.50% | 45.25 | 51.89 | 67969 | 33244.04 | 40.31% | 0.00 |
| 2025-08-04 | 44.30 | 45.16 | 0.54 | 1.21% | 44.28 | 45.16 | 5499 | 2467.31 | 3.26% | 0.00 |
| 2025-08-01 | 44.50 | 44.62 | 0.13 | 0.29% | 44.21 | 44.81 | 6142 | 2734.74 | 3.64% | 0.00 |
| 2025-07-31 | 45.08 | 44.49 | -0.59 | -1.31% | 44.35 | 45.56 | 8203 | 3693.82 | 4.86% | 0.00 |
| 2025-07-30 | 45.38 | 45.08 | -0.30 | -0.66% | 44.58 | 45.38 | 7442 | 3350.24 | 4.41% | 0.00 |
| 2025-07-29 | 45.60 | 45.38 | -0.21 | -0.46% | 45.18 | 45.76 | 6099 | 2765.57 | 3.62% | 0.00 |
| 2025-07-28 | 45.19 | 45.59 | 0.34 | 0.75% | 45.19 | 45.77 | 8647 | 3938.97 | 5.13% | 0.00 |
| 2025-07-25 | 45.18 | 45.25 | 0.06 | 0.13% | 44.96 | 45.39 | 5826 | 2633.20 | 3.46% | 0.00 |
| 2025-07-24 | 45.05 | 45.19 | 0.21 | 0.47% | 44.86 | 45.21 | 7228 | 3259.41 | 4.29% | 0.00 |
| 2025-07-23 | 45.38 | 44.98 | -0.37 | -0.82% | 44.94 | 45.47 | 6244 | 2823.35 | 3.70% | 0.00 |
| 2025-07-22 | 45.65 | 45.35 | -0.23 | -0.50% | 45.18 | 45.80 | 7514 | 3409.53 | 4.46% | 0.00 |
| 2025-07-21 | 45.00 | 45.58 | 0.58 | 1.29% | 44.84 | 45.58 | 9344 | 4239.23 | 5.54% | 2.00 |
| 2025-07-18 | 45.16 | 45.00 | -0.20 | -0.44% | 44.70 | 45.27 | 7139 | 3208.16 | 4.23% | 0.00 |
| 2025-07-17 | 45.18 | 45.20 | 0.11 | 0.24% | 44.84 | 45.20 | 6631 | 2983.31 | 3.93% | 0.00 |
| 2025-07-16 | 44.59 | 45.09 | 0.43 | 0.96% | 44.50 | 45.42 | 7010 | 3160.00 | 4.16% | 0.00 |
| 2025-07-15 | 45.33 | 44.66 | -0.86 | -1.89% | 44.46 | 45.51 | 10792 | 4835.54 | 6.40% | 0.00 |
| 2025-07-14 | 45.40 | 45.52 | 0.19 | 0.42% | 45.21 | 45.70 | 6335 | 2883.03 | 3.76% | 0.00 |
| 2025-07-11 | 45.50 | 45.33 | -0.22 | -0.48% | 45.00 | 45.78 | 7117 | 3222.52 | 4.22% | 0.00 |
| 2025-07-10 | 46.10 | 45.55 | -0.22 | -0.48% | 45.41 | 46.28 | 7001 | 3201.18 | 4.15% | 0.00 |
| 2025-07-09 | 46.00 | 45.77 | -0.17 | -0.37% | 45.60 | 46.32 | 11198 | 5149.06 | 6.64% | 0.00 |
| 2025-07-08 | 45.14 | 45.94 | 0.79 | 1.75% | 44.95 | 46.33 | 11422 | 5221.84 | 6.77% | 0.00 |
| 2025-07-07 | 45.01 | 45.15 | 0.14 | 0.31% | 44.70 | 45.44 | 4730 | 2125.78 | 2.80% | 0.00 |
| 2025-07-04 | 45.31 | 45.01 | -0.54 | -1.19% | 44.94 | 45.66 | 8544 | 3866.08 | 5.07% | 0.00 |
| 2025-07-03 | 45.29 | 45.55 | 0.25 | 0.55% | 45.11 | 45.66 | 7157 | 3247.25 | 4.24% | 0.00 |
| 2025-07-02 | 45.72 | 45.30 | -0.68 | -1.48% | 45.10 | 45.99 | 10637 | 4823.50 | 6.31% | 0.00 |
深证大盘股票行情在线 K线走势图
毓恬冠佳(301173)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
