梅雁吉祥(600868)股票行情
梅雁吉祥(600868)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 |
|---|
| 2025-09-17 | 2.93 | 2.91 | -0.02 | -0.68% | 2.88 | 2.93 | 515081 | 14959.44 | 2.71% |
| 2025-09-16 | 2.91 | 2.93 | 0.02 | 0.69% | 2.89 | 2.94 | 610423 | 17796.22 | 3.22% |
| 2025-09-15 | 2.89 | 2.91 | 0.03 | 1.04% | 2.85 | 2.94 | 595888 | 17263.64 | 3.14% |
| 2025-09-12 | 2.81 | 2.88 | 0.06 | 2.13% | 2.81 | 2.90 | 836488 | 23969.05 | 4.41% |
| 2025-09-11 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 366213 | 10269.90 | 1.93% |
| 2025-09-10 | 2.81 | 2.81 | 0.01 | 0.36% | 2.79 | 2.85 | 372952 | 10487.83 | 1.96% |
| 2025-09-09 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.83 | 430184 | 12046.96 | 2.27% |
| 2025-09-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.83 | 417473 | 11662.49 | 2.20% |
| 2025-09-05 | 2.78 | 2.79 | 0.01 | 0.36% | 2.73 | 2.79 | 435116 | 12030.99 | 2.29% |
| 2025-09-04 | 2.85 | 2.78 | -0.09 | -3.14% | 2.75 | 2.86 | 738507 | 20746.27 | 3.89% |
| 2025-09-03 | 2.95 | 2.87 | -0.13 | -4.33% | 2.85 | 2.95 | 973809 | 28034.94 | 5.13% |
| 2025-09-02 | 2.82 | 3.00 | 0.17 | 6.01% | 2.80 | 3.04 | 1980664 | 58168.80 | 10.43% |
| 2025-09-01 | 2.76 | 2.83 | 0.11 | 4.04% | 2.76 | 2.90 | 1007261 | 28656.77 | 5.31% |
| 2025-08-29 | 2.74 | 2.72 | -0.01 | -0.37% | 2.72 | 2.75 | 202363 | 5529.75 | 1.07% |
| 2025-08-28 | 2.75 | 2.73 | -0.02 | -0.73% | 2.68 | 2.76 | 404935 | 11025.13 | 2.13% |
| 2025-08-27 | 2.78 | 2.75 | -0.06 | -2.14% | 2.74 | 2.81 | 457949 | 12730.28 | 2.41% |
| 2025-08-26 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 332856 | 9347.61 | 1.75% |
| 2025-08-25 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.83 | 480609 | 13486.83 | 2.53% |
| 2025-08-22 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.80 | 301227 | 8357.25 | 1.59% |
| 2025-08-21 | 2.81 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 298354 | 8325.60 | 1.57% |
| 2025-08-20 | 2.80 | 2.80 | -0.02 | -0.71% | 2.77 | 2.81 | 407918 | 11379.41 | 2.15% |
| 2025-08-19 | 2.76 | 2.82 | 0.06 | 2.17% | 2.76 | 2.89 | 630289 | 17855.64 | 3.32% |
| 2025-08-18 | 2.74 | 2.76 | 0.02 | 0.73% | 2.73 | 2.77 | 277182 | 7643.40 | 1.46% |
| 2025-08-15 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 163470 | 4478.03 | 0.86% |
| 2025-08-14 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.77 | 300561 | 8255.32 | 1.58% |
| 2025-08-13 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.78 | 207252 | 5734.08 | 1.09% |
| 2025-08-12 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.78 | 169760 | 4698.67 | 0.89% |
| 2025-08-11 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.80 | 261707 | 7258.92 | 1.38% |
| 2025-08-08 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.79 | 161425 | 4481.20 | 0.85% |
| 2025-08-07 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 178997 | 4967.61 | 0.94% |
| 2025-08-06 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.80 | 172950 | 4817.36 | 0.91% |
| 2025-08-05 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.80 | 173713 | 4848.24 | 0.92% |
| 2025-08-04 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.78 | 125220 | 3467.27 | 0.66% |
| 2025-08-01 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 130449 | 3611.29 | 0.69% |
| 2025-07-31 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.80 | 264982 | 7339.00 | 1.40% |
| 2025-07-30 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.81 | 220584 | 6175.65 | 1.16% |
| 2025-07-29 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 266511 | 7446.97 | 1.40% |
| 2025-07-28 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 299435 | 8440.20 | 1.58% |
| 2025-07-25 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 263471 | 7501.94 | 1.39% |
| 2025-07-24 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 268963 | 7688.82 | 1.42% |
| 2025-07-23 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 365488 | 10497.52 | 1.93% |
| 2025-07-22 | 2.91 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 376586 | 10856.46 | 1.98% |
| 2025-07-21 | 2.85 | 2.91 | 0.10 | 3.56% | 2.83 | 2.94 | 704076 | 20300.49 | 3.71% |
| 2025-07-18 | 2.81 | 2.81 | -0.01 | -0.35% | 2.80 | 2.83 | 247733 | 6969.63 | 1.31% |
| 2025-07-17 | 2.82 | 2.82 | 0.00 | 0.00% | 2.81 | 2.83 | 234090 | 6592.12 | 1.23% |
| 2025-07-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.85 | 240416 | 6801.32 | 1.27% |
| 2025-07-15 | 2.92 | 2.83 | -0.11 | -3.74% | 2.80 | 2.92 | 635131 | 18010.33 | 3.35% |
| 2025-07-14 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.97 | 594321 | 17516.62 | 3.13% |
| 2025-07-11 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.93 | 390684 | 11337.38 | 2.06% |
| 2025-07-10 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.96 | 443589 | 12989.83 | 2.34% |
| 2025-07-09 | 2.90 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 598234 | 17526.52 | 3.15% |
| 2025-07-08 | 2.96 | 2.92 | -0.02 | -0.68% | 2.87 | 2.97 | 603240 | 17486.72 | 3.18% |
| 2025-07-07 | 2.85 | 2.94 | 0.12 | 4.26% | 2.84 | 2.95 | 920768 | 26690.01 | 4.85% |
| 2025-07-04 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.85 | 479246 | 13548.74 | 2.52% |
| 2025-07-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 208472 | 5783.63 | 1.10% |
| 2025-07-02 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 243114 | 6724.35 | 1.28% |
| 2025-07-01 | 2.76 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 341123 | 9483.64 | 1.80% |
| 2025-06-30 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.77 | 171787 | 4735.03 | 0.91% |
| 2025-06-27 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 205999 | 5685.53 | 1.09% |
| 2025-06-26 | 2.78 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 210062 | 5791.49 | 1.11% |
| 2025-06-25 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 222218 | 6138.09 | 1.17% |
| 2025-06-24 | 2.72 | 2.76 | 0.04 | 1.47% | 2.72 | 2.76 | 165774 | 4547.91 | 0.87% |
| 2025-06-23 | 2.67 | 2.72 | 0.03 | 1.12% | 2.66 | 2.73 | 167939 | 4536.00 | 0.88% |
| 2025-06-20 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.72 | 182258 | 4916.82 | 0.96% |
| 2025-06-19 | 2.77 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 283383 | 7692.93 | 1.49% |
| 2025-06-18 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 190575 | 5290.97 | 1.00% |
| 2025-06-17 | 2.78 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 210842 | 5901.39 | 1.11% |
| 2025-06-16 | 2.76 | 2.78 | 0.00 | 0.00% | 2.75 | 2.79 | 144632 | 4013.26 | 0.76% |
| 2025-06-13 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.83 | 213296 | 5960.02 | 1.12% |
| 2025-06-12 | 2.83 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 216028 | 6088.51 | 1.14% |
| 2025-06-11 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 181710 | 5168.33 | 0.96% |
| 2025-06-10 | 2.86 | 2.84 | -0.03 | -1.05% | 2.81 | 2.89 | 349840 | 9976.32 | 1.84% |
| 2025-06-09 | 2.87 | 2.87 | 0.00 | 0.00% | 2.84 | 2.87 | 210262 | 6011.29 | 1.11% |
| 2025-06-06 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 326788 | 9377.41 | 1.72% |
| 2025-06-05 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 196549 | 5581.04 | 1.04% |
| 2025-06-04 | 2.81 | 2.84 | 0.02 | 0.71% | 2.81 | 2.85 | 221857 | 6285.13 | 1.17% |
| 2025-06-03 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.83 | 179691 | 5058.52 | 0.95% |
| 2025-05-30 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.86 | 222569 | 6282.77 | 1.17% |
| 2025-05-29 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 244370 | 6979.90 | 1.29% |
| 2025-05-28 | 2.86 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 219990 | 6241.58 | 1.16% |
上证大盘股票行情在线 K线走势图
