美尔雅(600107)股票行情
美尔雅(600107)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 |
|---|
| 2025-04-29 | 3.83 | 3.57 | -0.34 | -8.70% | 3.52 | 3.83 | 279756 | 10090.34 | 7.77% |
| 2025-04-28 | 4.15 | 3.91 | -0.22 | -5.33% | 3.90 | 4.15 | 126041 | 5050.76 | 3.50% |
| 2025-04-25 | 4.20 | 4.13 | -0.01 | -0.24% | 4.09 | 4.20 | 87597 | 3629.06 | 2.43% |
| 2025-04-24 | 4.24 | 4.14 | -0.09 | -2.13% | 4.13 | 4.27 | 132327 | 5527.09 | 3.68% |
| 2025-04-23 | 4.18 | 4.23 | -0.10 | -2.31% | 4.18 | 4.44 | 203413 | 8740.17 | 5.65% |
| 2025-04-22 | 3.83 | 4.33 | 0.22 | 5.35% | 3.83 | 4.45 | 377614 | 15756.71 | 10.49% |
| 2025-04-21 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 43914 | 1804.87 | 1.22% |
| 2025-04-18 | 4.85 | 4.57 | -0.24 | -4.99% | 4.56 | 4.86 | 113427 | 5289.41 | 3.15% |
| 2025-04-17 | 4.80 | 4.81 | 0.01 | 0.21% | 4.69 | 4.92 | 122960 | 5925.39 | 3.42% |
| 2025-04-16 | 4.98 | 4.80 | -0.20 | -4.00% | 4.72 | 5.12 | 162597 | 7889.15 | 4.52% |
| 2025-04-15 | 4.96 | 5.00 | 0.13 | 2.67% | 4.81 | 5.07 | 232286 | 11527.15 | 6.45% |
| 2025-04-14 | 4.52 | 4.87 | 0.44 | 9.93% | 4.49 | 4.87 | 111746 | 5299.65 | 3.10% |
| 2025-04-11 | 4.37 | 4.43 | -0.03 | -0.67% | 4.37 | 4.60 | 138497 | 6219.11 | 3.85% |
| 2025-04-10 | 4.46 | 4.46 | 0.11 | 2.53% | 4.39 | 4.63 | 134987 | 6088.80 | 3.75% |
| 2025-04-09 | 4.29 | 4.35 | 0.01 | 0.23% | 3.91 | 4.42 | 165010 | 6847.17 | 4.58% |
| 2025-04-08 | 4.75 | 4.34 | -0.39 | -8.25% | 4.26 | 4.79 | 198373 | 8703.43 | 5.51% |
| 2025-04-07 | 5.00 | 4.73 | -0.52 | -9.90% | 4.73 | 5.00 | 76389 | 3670.15 | 2.12% |
| 2025-04-03 | 5.12 | 5.25 | 0.04 | 0.77% | 5.06 | 5.32 | 99113 | 5162.18 | 2.75% |
| 2025-04-02 | 5.24 | 5.21 | 0.07 | 1.36% | 5.12 | 5.26 | 100950 | 5233.99 | 2.80% |
| 2025-04-01 | 5.05 | 5.14 | 0.12 | 2.39% | 5.04 | 5.30 | 194691 | 10130.48 | 5.41% |
| 2025-03-31 | 5.09 | 5.02 | -0.14 | -2.71% | 4.87 | 5.15 | 196710 | 9843.49 | 5.46% |
| 2025-03-28 | 5.61 | 5.16 | -0.41 | -7.36% | 5.15 | 5.63 | 198401 | 10644.89 | 5.51% |
| 2025-03-27 | 5.68 | 5.57 | 0.02 | 0.36% | 5.54 | 5.78 | 187438 | 10609.08 | 5.21% |
| 2025-03-26 | 5.22 | 5.55 | 0.33 | 6.32% | 5.19 | 5.72 | 250093 | 13819.87 | 6.95% |
| 2025-03-25 | 5.13 | 5.22 | 0.19 | 3.78% | 4.96 | 5.24 | 148242 | 7577.75 | 4.12% |
| 2025-03-24 | 5.42 | 5.03 | -0.34 | -6.33% | 4.92 | 5.42 | 195433 | 9973.89 | 5.43% |
| 2025-03-21 | 5.43 | 5.37 | -0.07 | -1.29% | 5.26 | 5.48 | 138260 | 7415.95 | 3.84% |
| 2025-03-20 | 5.53 | 5.44 | -0.13 | -2.33% | 5.41 | 5.58 | 145230 | 7964.13 | 4.03% |
| 2025-03-19 | 5.43 | 5.57 | 0.13 | 2.39% | 5.43 | 5.62 | 243194 | 13488.60 | 6.76% |
| 2025-03-18 | 5.32 | 5.44 | 0.13 | 2.45% | 5.27 | 5.46 | 203987 | 10926.52 | 5.67% |
| 2025-03-17 | 5.29 | 5.31 | 0.01 | 0.19% | 5.19 | 5.47 | 228284 | 12135.66 | 6.34% |
| 2025-03-14 | 5.22 | 5.30 | 0.02 | 0.38% | 5.03 | 5.47 | 294406 | 15599.81 | 8.18% |
| 2025-03-13 | 5.12 | 5.28 | 0.16 | 3.13% | 5.03 | 5.63 | 536674 | 28537.50 | 14.91% |
| 2025-03-12 | 4.69 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 273191 | 13630.78 | 7.59% |
| 2025-03-11 | 4.74 | 4.65 | -0.14 | -2.92% | 4.56 | 4.74 | 288663 | 13368.51 | 8.02% |
| 2025-03-10 | 4.41 | 4.79 | 0.44 | 10.11% | 4.35 | 4.79 | 173698 | 8238.68 | 4.82% |
| 2025-03-07 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.41 | 63267 | 2763.89 | 1.76% |
| 2025-03-06 | 4.41 | 4.39 | -0.02 | -0.45% | 4.33 | 4.44 | 102353 | 4478.49 | 2.84% |
| 2025-03-05 | 4.45 | 4.41 | -0.04 | -0.90% | 4.30 | 4.45 | 84576 | 3687.04 | 2.35% |
| 2025-03-04 | 4.41 | 4.45 | -0.01 | -0.22% | 4.39 | 4.48 | 63911 | 2834.73 | 1.78% |
| 2025-03-03 | 4.45 | 4.46 | 0.05 | 1.13% | 4.42 | 4.56 | 95335 | 4281.14 | 2.65% |
| 2025-02-28 | 4.62 | 4.41 | -0.21 | -4.55% | 4.37 | 4.62 | 107008 | 4782.95 | 2.97% |
| 2025-02-27 | 4.64 | 4.62 | 0.01 | 0.22% | 4.53 | 4.68 | 103888 | 4787.93 | 2.89% |
| 2025-02-26 | 4.54 | 4.61 | 0.04 | 0.88% | 4.54 | 4.67 | 82901 | 3812.77 | 2.30% |
| 2025-02-25 | 4.57 | 4.57 | -0.06 | -1.30% | 4.52 | 4.63 | 74639 | 3424.35 | 2.07% |
| 2025-02-24 | 4.64 | 4.63 | -0.07 | -1.49% | 4.55 | 4.70 | 118907 | 5481.03 | 3.30% |
| 2025-02-21 | 4.81 | 4.70 | -0.15 | -3.09% | 4.63 | 4.83 | 143798 | 6755.04 | 3.99% |
| 2025-02-20 | 4.77 | 4.85 | 0.09 | 1.89% | 4.62 | 5.00 | 217186 | 10441.92 | 6.03% |
| 2025-02-19 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.90 | 159580 | 7617.88 | 4.43% |
| 2025-02-18 | 5.07 | 4.80 | -0.27 | -5.33% | 4.75 | 5.21 | 325423 | 16123.81 | 9.04% |
| 2025-02-17 | 4.60 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 248636 | 12385.07 | 6.91% |
| 2025-02-14 | 4.46 | 4.61 | 0.13 | 2.90% | 4.43 | 4.76 | 114864 | 5288.87 | 3.19% |
| 2025-02-13 | 4.52 | 4.48 | -0.02 | -0.44% | 4.45 | 4.53 | 54082 | 2427.08 | 1.50% |
| 2025-02-12 | 4.53 | 4.50 | -0.03 | -0.66% | 4.41 | 4.58 | 73822 | 3302.76 | 2.05% |
| 2025-02-11 | 4.64 | 4.53 | -0.11 | -2.37% | 4.51 | 4.66 | 82234 | 3749.95 | 2.28% |
| 2025-02-10 | 4.60 | 4.64 | 0.04 | 0.87% | 4.54 | 4.68 | 69631 | 3193.45 | 1.93% |
| 2025-02-07 | 4.37 | 4.60 | 0.19 | 4.31% | 4.37 | 4.69 | 117212 | 5350.56 | 3.26% |
| 2025-02-06 | 4.37 | 4.41 | 0.07 | 1.61% | 4.28 | 4.43 | 83424 | 3634.73 | 2.32% |
| 2025-02-05 | 4.19 | 4.34 | 0.12 | 2.84% | 4.19 | 4.42 | 100160 | 4320.05 | 2.78% |
| 2025-01-27 | 4.12 | 4.22 | 0.16 | 3.94% | 4.08 | 4.27 | 109896 | 4591.93 | 3.05% |
| 2025-01-24 | 4.05 | 4.06 | 0.01 | 0.25% | 3.97 | 4.17 | 90388 | 3676.76 | 2.51% |
| 2025-01-23 | 4.07 | 4.05 | 0.03 | 0.75% | 4.02 | 4.21 | 77857 | 3207.55 | 2.16% |
| 2025-01-22 | 4.09 | 4.02 | -0.07 | -1.71% | 3.99 | 4.23 | 105137 | 4277.03 | 2.92% |
| 2025-01-21 | 4.27 | 4.09 | -0.17 | -3.99% | 4.07 | 4.29 | 74291 | 3067.65 | 2.06% |
| 2025-01-20 | 4.19 | 4.26 | 0.07 | 1.67% | 4.02 | 4.29 | 83960 | 3528.89 | 2.33% |
| 2025-01-17 | 4.28 | 4.19 | -0.11 | -2.56% | 4.16 | 4.31 | 90332 | 3798.43 | 2.51% |
| 2025-01-16 | 4.36 | 4.30 | -0.05 | -1.15% | 4.28 | 4.52 | 120535 | 5289.38 | 3.35% |
| 2025-01-15 | 4.22 | 4.35 | 0.14 | 3.33% | 4.13 | 4.36 | 123439 | 5268.45 | 3.43% |
| 2025-01-14 | 4.06 | 4.21 | 0.15 | 3.69% | 4.06 | 4.21 | 114737 | 4754.82 | 3.19% |
| 2025-01-13 | 4.05 | 4.06 | 0.05 | 1.25% | 3.82 | 4.14 | 105580 | 4224.47 | 2.93% |
| 2025-01-10 | 4.26 | 4.01 | -0.31 | -7.18% | 4.00 | 4.33 | 105194 | 4341.61 | 2.92% |
| 2025-01-09 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.44 | 94665 | 4095.29 | 2.63% |
| 2025-01-08 | 4.33 | 4.26 | -0.11 | -2.52% | 4.14 | 4.42 | 69191 | 2945.54 | 1.92% |
| 2025-01-07 | 4.28 | 4.37 | 0.12 | 2.82% | 4.21 | 4.38 | 50626 | 2175.54 | 1.41% |
| 2025-01-06 | 4.25 | 4.25 | 0.00 | 0.00% | 4.01 | 4.31 | 68299 | 2873.09 | 1.90% |
| 2025-01-03 | 4.57 | 4.25 | -0.35 | -7.61% | 4.23 | 4.69 | 98327 | 4266.91 | 2.73% |
| 2025-01-02 | 4.54 | 4.60 | 0.03 | 0.66% | 4.53 | 4.74 | 64892 | 3020.41 | 1.80% |
| 2024-12-31 | 4.62 | 4.57 | -0.08 | -1.72% | 4.52 | 4.77 | 62343 | 2884.17 | 1.73% |
| 2024-12-30 | 4.87 | 4.65 | -0.21 | -4.32% | 4.60 | 4.87 | 82719 | 3849.37 | 2.30% |
| 2024-12-27 | 4.80 | 4.86 | 0.04 | 0.83% | 4.78 | 4.95 | 52737 | 2573.98 | 1.46% |
上证大盘股票行情在线 K线走势图
