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(%) |
| 2019-09-23 | 4.42 | 4.42 | 4.33 | 4.36 | -0.06 | -1.36 | 138,072 | 6,020 | 2.04 | 0.45 |
| 2019-09-20 | 4.46 | 4.46 | 4.40 | 4.42 | -0.04 | -0.90 | 192,684 | 8,518 | 1.35 | 0.63 |
| 2019-09-19 | 4.46 | 4.46 | 4.41 | 4.46 | 0.02 | 0.45 | 99,851 | 4,437 | 1.13 | 0.32 |
| 2019-09-18 | 4.46 | 4.48 | 4.43 | 4.44 | -0.02 | -0.45 | 132,707 | 5,909 | 1.12 | 0.43 |
| 2019-09-17 | 4.56 | 4.57 | 4.45 | 4.46 | -0.11 | -2.41 | 292,761 | 13,151 | 2.63 | 0.95 |
| 2019-09-16 | 4.57 | 4.61 | 4.55 | 4.57 | 0.01 | 0.22 | 209,717 | 9,590 | 1.32 | 0.68 |
| 2019-09-12 | 4.55 | 4.58 | 4.51 | 4.56 | 0.01 | 0.22 | 212,007 | 9,632 | 1.54 | 0.69 |
| 2019-09-11 | 4.68 | 4.68 | 4.55 | 4.55 | -0.11 | -2.36 | 412,046 | 18,929 | 2.79 | 1.34 |
| 2019-09-10 | 4.58 | 4.67 | 4.54 | 4.66 | 0.07 | 1.53 | 317,368 | 14,675 | 2.83 | 1.03 |
| 2019-09-09 | 4.60 | 4.61 | 4.53 | 4.59 | 0.02 | 0.44 | 292,461 | 13,328 | 1.75 | 0.95 |
| 2019-09-06 | 4.59 | 4.60 | 4.55 | 4.57 | 0.01 | 0.22 | 178,180 | 8,135 | 1.10 | 0.58 |
| 2019-09-05 | 4.56 | 4.61 | 4.54 | 4.56 | 0.02 | 0.44 | 308,840 | 14,154 | 1.54 | 1.00 |
| 2019-09-04 | 4.55 | 4.55 | 4.49 | 4.54 | 0.00 | 0.00 | 182,025 | 8,227 | 1.32 | 0.59 |
| 2019-09-03 | 4.54 | 4.58 | 4.50 | 4.54 | 0.00 | 0.00 | 157,699 | 7,160 | 1.76 | 0.51 |
| 2019-09-02 | 4.43 | 4.56 | 4.42 | 4.54 | 0.11 | 2.48 | 284,859 | 12,896 | 3.16 | 0.92 |
| 2019-08-30 | 4.51 | 4.53 | 4.42 | 4.43 | -0.06 | -1.34 | 265,722 | 11,888 | 2.45 | 0.86 |
| 2019-08-29 | 4.51 | 4.52 | 4.49 | 4.49 | -0.03 | -0.66 | 204,133 | 9,193 | 0.66 | 0.66 |
| 2019-08-28 | 4.50 | 4.56 | 4.47 | 4.52 | 0.00 | 0.00 | 250,813 | 11,342 | 1.99 | 0.81 |
| 2019-08-27 | 4.48 | 4.53 | 4.46 | 4.52 | 0.05 | 1.12 | 309,148 | 13,900 | 1.57 | 1.00 |
| 2019-08-26 | 4.45 | 4.56 | 4.42 | 4.47 | -0.03 | -0.67 | 328,080 | 14,716 | 3.11 | 1.06 |
| 2019-08-23 | 4.38 | 4.55 | 4.36 | 4.50 | 0.09 | 2.04 | 527,148 | 23,498 | 4.31 | 1.71 |
| 2019-08-22 | 4.27 | 4.45 | 4.27 | 4.41 | 0.17 | 4.01 | 514,615 | 22,472 | 4.25 | 1.67 |
| 2019-08-21 | 4.26 | 4.28 | 4.22 | 4.24 | -0.03 | -0.70 | 136,717 | 5,806 | 1.41 | 0.44 |
| 2019-08-20 | 4.30 | 4.32 | 4.25 | 4.27 | -0.04 | -0.93 | 168,074 | 7,197 | 1.62 | 0.55 |
| 2019-08-19 | 4.28 | 4.31 | 4.21 | 4.31 | 0.06 | 1.41 | 280,884 | 11,991 | 2.35 | 0.91 |
| 2019-08-16 | 4.25 | 4.29 | 4.23 | 4.25 | -0.01 | -0.23 | 149,653 | 6,377 | 1.41 | 0.49 |
| 2019-08-15 | 4.19 | 4.28 | 4.16 | 4.26 | -0.02 | -0.47 | 144,011 | 6,105 | 2.80 | 0.47 |
| 2019-08-14 | 4.29 | 4.30 | 4.23 | 4.28 | 0.01 | 0.23 | 179,821 | 7,684 | 1.64 | 0.58 |
| 2019-08-13 | 4.25 | 4.30 | 4.12 | 4.27 | 0.07 | 1.67 | 287,995 | 12,115 | 4.29 | 0.93 |
| 2019-08-12 | 4.58 | 4.60 | 4.38 | 4.53 | -0.07 | -1.52 | 479,276 | 21,451 | 4.78 | 1.56 |
| 2019-08-09 | 4.64 | 4.67 | 4.59 | 4.60 | -0.04 | -0.86 | 179,302 | 8,278 | 1.72 | 0.58 |
| 2019-08-08 | 4.60 | 4.66 | 4.60 | 4.64 | 0.05 | 1.09 | 119,457 | 5,535 | 1.31 | 0.39 |
| 2019-08-07 | 4.62 | 4.64 | 4.58 | 4.59 | 0.00 | 0.00 | 170,190 | 7,831 | 1.31 | 0.55 |
| 2019-08-06 | 4.67 | 4.68 | 4.50 | 4.59 | -0.08 | -1.71 | 269,615 | 12,381 | 3.85 | 0.88 |
| 2019-08-05 | 4.70 | 4.71 | 4.65 | 4.67 | -0.04 | -0.85 | 178,586 | 8,363 | 1.27 | 0.58 |
| 2019-08-02 | 4.75 | 4.75 | 4.66 | 4.71 | -0.09 | -1.88 | 258,695 | 12,180 | 1.88 | 0.84 |
| 2019-08-01 | 4.78 | 4.84 | 4.77 | 4.80 | 0.00 | 0.00 | 188,551 | 9,062 | 1.46 | 0.61 |
| 2019-07-31 | 4.81 | 4.84 | 4.79 | 4.80 | -0.03 | -0.62 | 142,584 | 6,865 | 1.04 | 0.46 |
| 2019-07-30 | 4.86 | 4.89 | 4.81 | 4.83 | -0.03 | -0.62 | 193,259 | 9,374 | 1.65 | 0.63 |
| 2019-07-29 | 4.89 | 4.92 | 4.84 | 4.86 | -0.05 | -1.02 | 304,092 | 14,793 | 1.63 | 0.99 |
| 2019-07-26 | 4.78 | 4.95 | 4.78 | 4.91 | 0.09 | 1.87 | 420,520 | 20,554 | 3.53 | 1.37 |
| 2019-07-25 | 4.82 | 4.84 | 4.78 | 4.82 | 0.02 | 0.42 | 272,112 | 13,076 | 1.25 | 0.88 |
| 2019-07-24 | 4.74 | 4.80 | 4.74 | 4.80 | 0.05 | 1.05 | 194,755 | 9,278 | 1.26 | 0.63 |
| 2019-07-23 | 4.64 | 4.85 | 4.63 | 4.75 | 0.11 | 2.37 | 185,772 | 8,777 | 4.74 | 0.60 |
| 2019-07-22 | 4.72 | 4.73 | 4.61 | 4.64 | -0.07 | -1.49 | 154,810 | 7,211 | 2.55 | 0.50 |
| 2019-07-19 | 4.70 | 4.74 | 4.69 | 4.71 | 0.02 | 0.43 | 118,636 | 5,597 | 1.07 | 0.39 |
| 2019-07-18 | 4.75 | 4.76 | 4.68 | 4.69 | -0.06 | -1.26 | 156,278 | 7,370 | 1.68 | 0.51 |
| 2019-07-17 | 4.74 | 4.77 | 4.72 | 4.75 | 0.01 | 0.21 | 127,345 | 6,049 | 1.05 | 0.41 |
| 2019-07-16 | 4.75 | 4.76 | 4.72 | 4.74 | 0.00 | 0.00 | 113,314 | 5,370 | 0.84 | 0.37 |
| 2019-07-15 | 4.73 | 4.78 | 4.70 | 4.74 | 0.00 | 0.00 | 211,596 | 10,030 | 1.69 | 0.69 |
| 2019-07-12 | 4.75 | 4.77 | 4.70 | 4.74 | -0.02 | -0.42 | 137,023 | 6,498 | 1.47 | 0.45 |
| 2019-07-11 | 4.77 | 4.80 | 4.73 | 4.76 | 0.00 | 0.00 | 94,333 | 4,496 | 1.47 | 0.31 |
| 2019-07-10 | 4.80 | 4.82 | 4.74 | 4.76 | -0.03 | -0.63 | 103,699 | 4,955 | 1.67 | 0.34 |
| 2019-07-09 | 4.80 | 4.84 | 4.76 | 4.79 | -0.01 | -0.21 | 160,774 | 7,699 | 1.67 | 0.52 |
| 2019-07-08 | 4.94 | 4.95 | 4.79 | 4.80 | -0.15 | -3.03 | 253,359 | 12,277 | 3.23 | 0.82 |
| 2019-07-05 | 4.93 | 4.97 | 4.89 | 4.95 | 0.02 | 0.41 | 161,674 | 7,971 | 1.62 | 0.53 |
| 2019-07-04 | 4.95 | 4.99 | 4.90 | 4.93 | -0.03 | -0.60 | 215,524 | 10,653 | 1.81 | 0.70 |
| 2019-07-03 | 4.90 | 5.03 | 4.88 | 4.96 | 0.05 | 1.02 | 425,335 | 21,125 | 3.06 | 1.38 |
| 2019-07-02 | 4.93 | 4.94 | 4.87 | 4.91 | -0.01 | -0.20 | 175,031 | 8,584 | 1.42 | 0.57 |
| 2019-07-01 | 4.84 | 4.92 | 4.82 | 4.92 | 0.13 | 2.71 | 263,105 | 12,813 | 2.09 | 0.86 |
