梅花生物(600873)股票行情
梅花生物(600873)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 | 11.25 | 11.16 | -0.09 | -0.80% | 11.11 | 11.43 | 260146 | 29211.70 | 0.91% |
| 2025-07-31 | 11.70 | 11.25 | -0.40 | -3.43% | 11.21 | 11.71 | 346667 | 39421.57 | 1.22% |
| 2025-07-30 | 11.26 | 11.65 | 0.41 | 3.65% | 11.22 | 11.77 | 465578 | 54033.91 | 1.63% |
| 2025-07-29 | 11.22 | 11.24 | 0.02 | 0.18% | 11.11 | 11.24 | 184848 | 20652.93 | 0.65% |
| 2025-07-28 | 11.30 | 11.22 | -0.07 | -0.62% | 11.20 | 11.37 | 177488 | 19993.26 | 0.62% |
| 2025-07-25 | 11.24 | 11.29 | 0.07 | 0.62% | 11.21 | 11.39 | 297642 | 33665.62 | 1.04% |
| 2025-07-24 | 11.13 | 11.22 | 0.09 | 0.81% | 11.09 | 11.24 | 301644 | 33706.02 | 1.06% |
| 2025-07-23 | 11.10 | 11.13 | 0.07 | 0.63% | 11.08 | 11.22 | 383985 | 42825.64 | 1.35% |
| 2025-07-22 | 10.95 | 11.06 | 0.18 | 1.65% | 10.92 | 11.07 | 359989 | 39607.09 | 1.26% |
| 2025-07-21 | 10.85 | 10.88 | 0.08 | 0.74% | 10.75 | 10.93 | 267133 | 29004.14 | 0.94% |
| 2025-07-18 | 10.81 | 10.80 | -0.01 | -0.09% | 10.73 | 10.84 | 176892 | 19076.22 | 0.62% |
| 2025-07-17 | 10.76 | 10.81 | 0.03 | 0.28% | 10.75 | 10.83 | 157367 | 16967.84 | 0.55% |
| 2025-07-16 | 10.86 | 10.78 | -0.08 | -0.74% | 10.75 | 10.93 | 170389 | 18405.27 | 0.60% |
| 2025-07-15 | 10.89 | 10.86 | -0.03 | -0.28% | 10.83 | 11.02 | 185574 | 20232.94 | 0.65% |
| 2025-07-14 | 10.81 | 10.89 | 0.10 | 0.93% | 10.80 | 10.97 | 226794 | 24740.67 | 0.79% |
| 2025-07-11 | 10.81 | 10.79 | -0.01 | -0.09% | 10.78 | 10.90 | 291655 | 31572.70 | 1.02% |
| 2025-07-10 | 10.82 | 10.80 | -0.01 | -0.09% | 10.76 | 10.85 | 153973 | 16631.10 | 0.54% |
| 2025-07-09 | 10.95 | 10.81 | -0.13 | -1.19% | 10.74 | 10.98 | 222985 | 24183.38 | 0.78% |
| 2025-07-08 | 11.07 | 10.94 | -0.14 | -1.26% | 10.92 | 11.13 | 241890 | 26584.00 | 0.85% |
| 2025-07-07 | 11.11 | 11.08 | 0.03 | 0.27% | 10.97 | 11.13 | 150064 | 16605.03 | 0.53% |
| 2025-07-04 | 11.14 | 11.05 | -0.09 | -0.81% | 11.00 | 11.21 | 169451 | 18784.70 | 0.59% |
| 2025-07-03 | 10.97 | 11.14 | 0.15 | 1.36% | 10.97 | 11.21 | 265621 | 29589.63 | 0.93% |
| 2025-07-02 | 10.85 | 10.99 | 0.14 | 1.29% | 10.80 | 11.03 | 245006 | 26841.05 | 0.86% |
| 2025-07-01 | 10.70 | 10.85 | 0.16 | 1.50% | 10.68 | 10.87 | 197126 | 21295.97 | 0.69% |
| 2025-06-30 | 10.76 | 10.69 | -0.07 | -0.65% | 10.63 | 10.79 | 194074 | 20741.63 | 0.68% |
| 2025-06-27 | 10.69 | 10.76 | 0.11 | 1.03% | 10.64 | 10.82 | 184680 | 19887.94 | 0.65% |
| 2025-06-26 | 10.74 | 10.65 | -0.08 | -0.75% | 10.61 | 10.75 | 214782 | 22904.73 | 0.75% |
| 2025-06-25 | 10.82 | 10.73 | -0.12 | -1.11% | 10.68 | 10.90 | 191482 | 20556.76 | 0.67% |
| 2025-06-24 | 10.77 | 10.85 | 0.07 | 0.65% | 10.73 | 10.89 | 175750 | 19020.55 | 0.62% |
| 2025-06-23 | 10.88 | 10.78 | -0.12 | -1.10% | 10.66 | 10.99 | 178470 | 19206.62 | 0.63% |
| 2025-06-20 | 10.74 | 10.90 | 0.14 | 1.30% | 10.66 | 10.96 | 229932 | 24999.60 | 0.81% |
| 2025-06-19 | 10.67 | 10.76 | 0.06 | 0.56% | 10.67 | 10.78 | 151578 | 16236.41 | 0.53% |
| 2025-06-18 | 10.78 | 10.70 | -0.08 | -0.74% | 10.63 | 10.83 | 185430 | 19868.62 | 0.65% |
| 2025-06-17 | 10.68 | 10.78 | 0.15 | 1.41% | 10.64 | 10.99 | 316367 | 34270.73 | 1.11% |
| 2025-06-16 | 10.73 | 10.63 | -0.15 | -1.39% | 10.62 | 10.86 | 183005 | 19611.04 | 0.64% |
| 2025-06-13 | 10.74 | 10.78 | 0.05 | 0.47% | 10.66 | 10.78 | 154245 | 16560.74 | 0.54% |
| 2025-06-12 | 10.73 | 10.73 | 0.04 | 0.37% | 10.62 | 10.75 | 114129 | 12215.61 | 0.40% |
| 2025-06-11 | 10.72 | 10.69 | -0.03 | -0.28% | 10.68 | 10.82 | 193899 | 20810.42 | 0.68% |
| 2025-06-10 | 10.75 | 10.72 | 0.04 | 0.37% | 10.67 | 10.83 | 197378 | 21184.76 | 0.69% |
| 2025-06-09 | 10.66 | 10.68 | 0.07 | 0.66% | 10.62 | 10.76 | 167310 | 17895.73 | 0.59% |
| 2025-06-06 | 10.58 | 10.61 | 0.03 | 0.28% | 10.57 | 10.70 | 148337 | 15790.86 | 0.52% |
| 2025-06-05 | 10.61 | 10.58 | -0.01 | -0.09% | 10.50 | 10.64 | 122431 | 12926.25 | 0.43% |
| 2025-06-04 | 10.53 | 10.59 | 0.06 | 0.57% | 10.51 | 10.62 | 131385 | 13896.16 | 0.46% |
| 2025-06-03 | 10.45 | 10.53 | 0.05 | 0.48% | 10.38 | 10.55 | 164174 | 17201.69 | 0.58% |
| 2025-05-30 | 10.55 | 10.48 | -0.08 | -0.76% | 10.48 | 10.61 | 129447 | 13639.76 | 0.45% |
| 2025-05-29 | 10.58 | 10.56 | -0.02 | -0.19% | 10.49 | 10.62 | 153271 | 16192.32 | 0.54% |
| 2025-05-28 | 10.60 | 10.58 | -0.03 | -0.28% | 10.54 | 10.64 | 93744 | 9927.79 | 0.33% |
| 2025-05-27 | 10.55 | 10.61 | 0.07 | 0.66% | 10.50 | 10.64 | 130471 | 13782.49 | 0.46% |
| 2025-05-26 | 10.68 | 10.54 | -0.14 | -1.31% | 10.51 | 10.74 | 168562 | 17852.01 | 0.59% |
| 2025-05-23 | 10.71 | 10.68 | 0.06 | 0.56% | 10.65 | 10.80 | 184655 | 19820.39 | 0.65% |
| 2025-05-22 | 11.09 | 11.04 | -0.06 | -0.54% | 10.97 | 11.15 | 173517 | 19158.17 | 0.61% |
| 2025-05-21 | 11.12 | 11.10 | -0.03 | -0.27% | 11.03 | 11.15 | 154319 | 17127.27 | 0.54% |
| 2025-05-20 | 11.18 | 11.13 | -0.03 | -0.27% | 10.97 | 11.21 | 195229 | 21691.95 | 0.68% |
| 2025-05-19 | 11.16 | 11.16 | 0.07 | 0.63% | 11.10 | 11.27 | 180330 | 20156.82 | 0.63% |
| 2025-05-16 | 10.99 | 11.09 | 0.10 | 0.91% | 10.93 | 11.11 | 136897 | 15108.00 | 0.48% |
| 2025-05-15 | 11.00 | 10.99 | 0.00 | 0.00% | 10.96 | 11.15 | 136505 | 15076.26 | 0.48% |
| 2025-05-14 | 10.91 | 10.99 | 0.03 | 0.27% | 10.82 | 11.02 | 150126 | 16439.21 | 0.53% |
| 2025-05-13 | 10.87 | 10.96 | 0.09 | 0.83% | 10.73 | 10.98 | 177384 | 19322.58 | 0.62% |
| 2025-05-12 | 10.89 | 10.87 | 0.00 | 0.00% | 10.75 | 10.95 | 238074 | 25770.62 | 0.83% |
| 2025-05-09 | 10.88 | 10.87 | -0.02 | -0.18% | 10.85 | 10.99 | 132334 | 14437.81 | 0.46% |
| 2025-05-08 | 10.98 | 10.89 | -0.09 | -0.82% | 10.80 | 10.98 | 178767 | 19450.25 | 0.63% |
| 2025-05-07 | 11.04 | 10.98 | -0.04 | -0.36% | 10.96 | 11.10 | 185388 | 20424.33 | 0.65% |
| 2025-05-06 | 11.00 | 11.02 | 0.06 | 0.55% | 10.83 | 11.05 | 263113 | 28817.46 | 0.92% |
| 2025-04-30 | 11.13 | 10.96 | -0.16 | -1.44% | 10.94 | 11.20 | 168284 | 18563.56 | 0.59% |
| 2025-04-29 | 10.91 | 11.12 | 0.09 | 0.82% | 10.91 | 11.15 | 143985 | 15962.67 | 0.50% |
| 2025-04-28 | 10.98 | 11.03 | 0.05 | 0.46% | 10.95 | 11.10 | 154137 | 16980.13 | 0.54% |
| 2025-04-25 | 11.00 | 10.98 | -0.02 | -0.18% | 10.96 | 11.18 | 214174 | 23651.71 | 0.75% |
| 2025-04-24 | 10.87 | 11.00 | 0.11 | 1.01% | 10.83 | 11.03 | 216272 | 23661.52 | 0.76% |
| 2025-04-23 | 11.17 | 10.89 | -0.31 | -2.77% | 10.87 | 11.22 | 327602 | 35973.12 | 1.15% |
| 2025-04-22 | 11.17 | 11.20 | 0.34 | 3.13% | 10.84 | 11.39 | 584265 | 65358.59 | 2.05% |
| 2025-04-21 | 10.89 | 10.86 | -0.03 | -0.28% | 10.72 | 10.90 | 138786 | 15013.10 | 0.49% |
| 2025-04-18 | 10.80 | 10.89 | 0.09 | 0.83% | 10.68 | 10.92 | 171825 | 18560.44 | 0.60% |
| 2025-04-17 | 10.74 | 10.80 | -0.01 | -0.09% | 10.69 | 10.94 | 165160 | 17897.87 | 0.58% |
| 2025-04-16 | 10.77 | 10.81 | 0.04 | 0.37% | 10.68 | 10.83 | 146411 | 15751.89 | 0.51% |
| 2025-04-15 | 10.70 | 10.77 | 0.01 | 0.09% | 10.65 | 10.91 | 212610 | 22931.89 | 0.75% |
| 2025-04-14 | 10.79 | 10.76 | -0.04 | -0.37% | 10.57 | 10.80 | 302056 | 32199.94 | 1.06% |
| 2025-04-11 | 10.91 | 10.80 | -0.17 | -1.55% | 10.63 | 10.98 | 334671 | 36083.16 | 1.17% |
| 2025-04-10 | 10.72 | 10.97 | -0.02 | -0.18% | 10.72 | 11.05 | 442781 | 48288.05 | 1.55% |
| 2025-04-09 | 10.95 | 10.99 | 0.11 | 1.01% | 10.58 | 11.03 | 632160 | 68693.55 | 2.22% |
| 2025-04-08 | 10.32 | 10.88 | 0.55 | 5.32% | 10.25 | 10.97 | 832126 | 88981.80 | 2.92% |
上证大盘股票行情在线 K线走势图
