梅雁吉祥 (600868) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	2.81	2.88	0.06	2.13%	2.81	2.90	836488	23969	4.41%
2025-09-11	2.81	2.82	0.01	0.36%	2.78	2.83	366213	10269	1.93%
2025-09-10	2.81	2.81	0.01	0.36%	2.79	2.85	372952	10487	1.96%
2025-09-09	2.78	2.80	0.01	0.36%	2.76	2.83	430184	12046	2.27%
2025-09-08	2.79	2.79	0.00	0.00%	2.77	2.83	417473	11662	2.20%
2025-09-05	2.78	2.79	0.01	0.36%	2.73	2.79	435116	12030	2.29%
2025-09-04	2.85	2.78	-0.09	-3.14%	2.75	2.86	738507	20746	3.89%
2025-09-03	2.95	2.87	-0.13	-4.33%	2.85	2.95	973809	28034	5.13%
2025-09-02	2.82	3.00	0.17	6.01%	2.80	3.04	1980664	58168	10.43%
2025-09-01	2.76	2.83	0.11	4.04%	2.76	2.90	1007261	28656	5.31%
2025-08-29	2.74	2.72	-0.01	-0.37%	2.72	2.75	202363	5529	1.07%
2025-08-28	2.75	2.73	-0.02	-0.73%	2.68	2.76	404935	11025	2.13%
2025-08-27	2.78	2.75	-0.06	-2.14%	2.74	2.81	457949	12730	2.41%
2025-08-26	2.81	2.81	-0.01	-0.35%	2.79	2.83	332856	9347	1.75%
2025-08-25	2.79	2.82	0.03	1.08%	2.77	2.83	480609	13486	2.53%
2025-08-22	2.79	2.79	0.00	0.00%	2.76	2.80	301227	8357	1.59%
2025-08-21	2.81	2.79	-0.01	-0.36%	2.77	2.81	298354	8325	1.57%
2025-08-20	2.80	2.80	-0.02	-0.71%	2.77	2.81	407918	11379	2.15%
2025-08-19	2.76	2.82	0.06	2.17%	2.76	2.89	630289	17855	3.32%
2025-08-18	2.74	2.76	0.02	0.73%	2.73	2.77	277182	7643	1.46%
2025-08-15	2.73	2.74	0.01	0.37%	2.72	2.75	163470	4478	0.86%
2025-08-14	2.76	2.73	-0.04	-1.44%	2.72	2.77	300561	8255	1.58%
2025-08-13	2.78	2.77	0.00	0.00%	2.76	2.78	207252	5734	1.09%
2025-08-12	2.78	2.77	-0.01	-0.36%	2.76	2.78	169760	4698	0.89%
2025-08-11	2.77	2.78	0.01	0.36%	2.75	2.80	261707	7258	1.38%
2025-08-08	2.78	2.77	0.00	0.00%	2.76	2.79	161425	4481	0.85%
2025-08-07	2.79	2.77	-0.02	-0.72%	2.76	2.79	178997	4967	0.94%
2025-08-06	2.79	2.79	-0.01	-0.36%	2.78	2.80	172950	4817	0.91%
2025-08-05	2.78	2.80	0.02	0.72%	2.77	2.80	173713	4848	0.92%
2025-08-04	2.77	2.78	0.00	0.00%	2.75	2.78	125220	3467	0.66%
2025-08-01	2.75	2.78	0.02	0.72%	2.75	2.78	130449	3611	0.69%
2025-07-31	2.80	2.76	-0.05	-1.78%	2.75	2.80	264982	7339	1.40%
2025-07-30	2.80	2.81	0.01	0.36%	2.78	2.81	220584	6175	1.16%
2025-07-29	2.81	2.80	-0.01	-0.36%	2.78	2.82	266511	7446	1.40%
2025-07-28	2.85	2.81	-0.03	-1.06%	2.80	2.86	299435	8440	1.58%
2025-07-25	2.87	2.84	-0.03	-1.05%	2.83	2.88	263471	7501	1.39%
2025-07-24	2.85	2.87	0.02	0.70%	2.84	2.87	268963	7688	1.42%
2025-07-23	2.90	2.85	-0.05	-1.72%	2.84	2.91	365488	10497	1.93%
2025-07-22	2.91	2.90	-0.01	-0.34%	2.86	2.92	376586	10856	1.98%
2025-07-21	2.85	2.91	0.10	3.56%	2.83	2.94	704076	20300	3.71%
2025-07-18	2.81	2.81	-0.01	-0.35%	2.80	2.83	247733	6969	1.31%
2025-07-17	2.82	2.82	0.00	0.00%	2.81	2.83	234090	6592	1.23%
2025-07-16	2.82	2.82	-0.01	-0.35%	2.80	2.85	240416	6801	1.27%
2025-07-15	2.92	2.83	-0.11	-3.74%	2.80	2.92	635131	18010	3.35%
2025-07-14	2.92	2.94	0.02	0.68%	2.91	2.97	594321	17516	3.13%
2025-07-11	2.93	2.92	0.00	0.00%	2.88	2.93	390684	11337	2.06%
2025-07-10	2.92	2.92	0.00	0.00%	2.89	2.96	443589	12989	2.34%
2025-07-09	2.90	2.92	0.00	0.00%	2.90	2.95	598234	17526	3.15%
2025-07-08	2.96	2.92	-0.02	-0.68%	2.87	2.97	603240	17486	3.18%
2025-07-07	2.85	2.94	0.12	4.26%	2.84	2.95	920768	26690	4.85%
2025-07-04	2.77	2.82	0.04	1.44%	2.77	2.85	479246	13548	2.52%
2025-07-03	2.77	2.78	0.01	0.36%	2.76	2.79	208472	5783	1.10%
2025-07-02	2.79	2.77	-0.02	-0.72%	2.75	2.79	243114	6724	1.28%
2025-07-01	2.76	2.79	0.03	1.09%	2.75	2.80	341123	9483	1.80%
2025-06-30	2.77	2.76	0.00	0.00%	2.75	2.77	171787	4735	0.91%
2025-06-27	2.75	2.76	0.01	0.36%	2.74	2.78	205999	5685	1.09%
2025-06-26	2.78	2.75	-0.02	-0.72%	2.74	2.78	210062	5791	1.11%
2025-06-25	2.76	2.77	0.01	0.36%	2.74	2.78	222218	6138	1.17%
2025-06-24	2.72	2.76	0.04	1.47%	2.72	2.76	165774	4547	0.87%
2025-06-23	2.67	2.72	0.03	1.12%	2.66	2.73	167939	4536	0.88%
2025-06-20	2.68	2.69	0.00	0.00%	2.67	2.72	182258	4916	0.96%
2025-06-19	2.77	2.69	-0.08	-2.89%	2.68	2.77	283383	7692	1.49%
2025-06-18	2.81	2.77	-0.04	-1.42%	2.76	2.81	190575	5290	1.00%
2025-06-17	2.78	2.81	0.03	1.08%	2.77	2.82	210842	5901	1.11%
2025-06-16	2.76	2.78	0.00	0.00%	2.75	2.79	144632	4013	0.76%
2025-06-13	2.80	2.78	-0.03	-1.07%	2.78	2.83	213296	5960	1.12%
2025-06-12	2.83	2.81	-0.03	-1.06%	2.80	2.84	216028	6088	1.14%
2025-06-11	2.84	2.84	0.00	0.00%	2.83	2.86	181710	5168	0.96%
2025-06-10	2.86	2.84	-0.03	-1.05%	2.81	2.89	349840	9976	1.84%
2025-06-09	2.87	2.87	0.00	0.00%	2.84	2.87	210262	6011	1.11%