梅花生物(600873) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-05 | 4.18 | 4.20 | 4.15 | 4.16 | -0.01 | -0.24 | 82,469 | 3,436 | 1.20 | 0.27 |
| 2019-12-04 | 4.12 | 4.17 | 4.10 | 4.17 | 0.04 | 0.97 | 101,886 | 4,226 | 1.69 | 0.33 |
| 2019-12-03 | 4.12 | 4.14 | 4.10 | 4.13 | 0.00 | 0.00 | 54,504 | 2,242 | 0.97 | 0.18 |
| 2019-12-02 | 4.13 | 4.17 | 4.13 | 4.13 | -0.01 | -0.24 | 60,515 | 2,508 | 0.97 | 0.20 |
| 2019-11-29 | 4.14 | 4.16 | 4.13 | 4.14 | 0.00 | 0.00 | 62,766 | 2,599 | 0.72 | 0.20 |
| 2019-11-28 | 4.13 | 4.15 | 4.12 | 4.14 | 0.01 | 0.24 | 64,207 | 2,657 | 0.73 | 0.21 |
| 2019-11-27 | 4.10 | 4.15 | 4.08 | 4.13 | 0.03 | 0.73 | 95,221 | 3,923 | 1.71 | 0.31 |
| 2019-11-26 | 4.09 | 4.11 | 4.08 | 4.10 | 0.00 | 0.00 | 66,557 | 2,727 | 0.73 | 0.22 |
| 2019-11-25 | 4.07 | 4.11 | 4.06 | 4.10 | 0.03 | 0.74 | 101,840 | 4,160 | 1.23 | 0.33 |
| 2019-11-22 | 4.08 | 4.10 | 4.05 | 4.07 | 0.00 | 0.00 | 91,806 | 3,743 | 1.23 | 0.30 |
| 2019-11-21 | 4.06 | 4.10 | 4.06 | 4.07 | -0.01 | -0.25 | 62,724 | 2,557 | 0.98 | 0.20 |
| 2019-11-20 | 4.13 | 4.14 | 4.07 | 4.08 | -0.08 | -1.92 | 150,037 | 6,152 | 1.68 | 0.49 |
| 2019-11-19 | 4.10 | 4.16 | 4.03 | 4.16 | 0.01 | 0.24 | 226,628 | 9,278 | 3.13 | 0.74 |
| 2019-11-18 | 4.17 | 4.17 | 4.12 | 4.15 | 0.00 | 0.00 | 94,747 | 3,927 | 1.20 | 0.31 |
| 2019-11-15 | 4.20 | 4.21 | 4.15 | 4.15 | -0.04 | -0.95 | 81,455 | 3,403 | 1.43 | 0.26 |
| 2019-11-14 | 4.18 | 4.21 | 4.16 | 4.19 | 0.01 | 0.24 | 69,980 | 2,930 | 1.20 | 0.23 |
| 2019-11-13 | 4.17 | 4.20 | 4.13 | 4.18 | 0.00 | 0.00 | 89,129 | 3,723 | 1.67 | 0.29 |
| 2019-11-12 | 4.16 | 4.19 | 4.09 | 4.18 | 0.01 | 0.24 | 175,391 | 7,252 | 2.40 | 0.57 |
| 2019-11-11 | 4.22 | 4.23 | 4.17 | 4.17 | -0.06 | -1.42 | 152,826 | 6,394 | 1.42 | 0.50 |
| 2019-11-08 | 4.21 | 4.25 | 4.20 | 4.23 | 0.03 | 0.71 | 122,900 | 5,192 | 1.19 | 0.40 |
| 2019-11-07 | 4.20 | 4.23 | 4.18 | 4.20 | 0.00 | 0.00 | 93,120 | 3,911 | 1.19 | 0.30 |
| 2019-11-06 | 4.22 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47 | 106,120 | 4,458 | 0.95 | 0.34 |
| 2019-11-05 | 4.22 | 4.24 | 4.20 | 4.22 | 0.00 | 0.00 | 102,102 | 4,302 | 0.95 | 0.33 |
| 2019-11-04 | 4.23 | 4.25 | 4.21 | 4.22 | 0.00 | 0.00 | 116,178 | 4,908 | 0.95 | 0.38 |
| 2019-11-01 | 4.18 | 4.24 | 4.16 | 4.22 | 0.04 | 0.96 | 99,157 | 4,165 | 1.91 | 0.32 |
| 2019-10-31 | 4.20 | 4.23 | 4.18 | 4.18 | -0.01 | -0.24 | 98,843 | 4,156 | 1.19 | 0.32 |
| 2019-10-30 | 4.24 | 4.26 | 4.18 | 4.19 | -0.05 | -1.18 | 148,618 | 6,258 | 1.89 | 0.48 |
| 2019-10-29 | 4.31 | 4.32 | 4.23 | 4.24 | -0.08 | -1.85 | 176,046 | 7,522 | 2.08 | 0.57 |
| 2019-10-28 | 4.30 | 4.34 | 4.29 | 4.32 | 0.02 | 0.47 | 163,448 | 7,059 | 1.16 | 0.53 |
| 2019-10-25 | 4.39 | 4.40 | 4.29 | 4.30 | -0.12 | -2.71 | 281,386 | 12,164 | 2.49 | 0.91 |
| 2019-10-24 | 4.40 | 4.43 | 4.40 | 4.42 | 0.02 | 0.45 | 134,870 | 5,955 | 0.68 | 0.44 |
| 2019-10-23 | 4.39 | 4.42 | 4.38 | 4.40 | 0.01 | 0.23 | 116,611 | 5,128 | 0.91 | 0.38 |
| 2019-10-22 | 4.33 | 4.40 | 4.31 | 4.39 | 0.06 | 1.39 | 103,276 | 4,522 | 2.08 | 0.34 |
| 2019-10-21 | 4.29 | 4.35 | 4.26 | 4.33 | 0.02 | 0.46 | 134,013 | 5,780 | 2.09 | 0.44 |
| 2019-10-18 | 4.38 | 4.43 | 4.30 | 4.31 | -0.07 | -1.60 | 149,923 | 6,548 | 2.97 | 0.49 |
| 2019-10-17 | 4.36 | 4.39 | 4.35 | 4.38 | 0.01 | 0.23 | 69,454 | 3,039 | 0.92 | 0.23 |
| 2019-10-16 | 4.40 | 4.41 | 4.36 | 4.37 | -0.02 | -0.46 | 80,531 | 3,529 | 1.14 | 0.26 |
| 2019-10-15 | 4.42 | 4.42 | 4.38 | 4.39 | -0.02 | -0.45 | 86,886 | 3,814 | 0.91 | 0.28 |
| 2019-10-14 | 4.41 | 4.43 | 4.38 | 4.41 | 0.03 | 0.68 | 149,258 | 6,575 | 1.14 | 0.48 |
| 2019-10-11 | 4.39 | 4.40 | 4.34 | 4.38 | 0.00 | 0.00 | 106,712 | 4,665 | 1.37 | 0.35 |
| 2019-10-10 | 4.34 | 4.38 | 4.32 | 4.38 | 0.05 | 1.15 | 118,106 | 5,142 | 1.39 | 0.38 |
| 2019-10-09 | 4.34 | 4.34 | 4.30 | 4.33 | -0.01 | -0.23 | 91,385 | 3,946 | 0.92 | 0.30 |
| 2019-10-08 | 4.32 | 4.36 | 4.32 | 4.34 | 0.02 | 0.46 | 114,471 | 4,969 | 0.93 | 0.37 |
