果麦文化(301052)股票行情 果麦文化股票行情 301052股票行情_爱股网
果麦文化(301052)股票行情
果麦文化(301052)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 |
|---|
| 2025-10-27 | 45.83 | 44.18 | -1.65 | -3.60% | 44.03 | 45.83 | 121845 | 54398.71 | 15.19% | 32.00 |
| 2025-10-24 | 46.87 | 45.83 | -1.57 | -3.31% | 45.63 | 46.89 | 119427 | 54929.03 | 14.89% | 0.00 |
| 2025-10-23 | 45.35 | 47.40 | 1.96 | 4.31% | 44.80 | 47.68 | 168386 | 78633.89 | 21.00% | 5.00 |
| 2025-10-22 | 44.70 | 45.44 | 0.39 | 0.87% | 44.57 | 46.30 | 92364 | 42116.43 | 11.52% | 3.00 |
| 2025-10-21 | 44.76 | 45.05 | -0.12 | -0.27% | 44.50 | 45.41 | 76822 | 34550.29 | 9.58% | 7.00 |
| 2025-10-20 | 45.42 | 45.17 | 0.32 | 0.71% | 44.38 | 45.45 | 76803 | 34538.02 | 9.58% | 4.00 |
| 2025-10-17 | 45.28 | 44.85 | -0.57 | -1.25% | 44.78 | 46.19 | 85099 | 38769.00 | 10.61% | 12.00 |
| 2025-10-16 | 45.94 | 45.42 | -0.78 | -1.69% | 45.14 | 46.14 | 79393 | 36195.64 | 9.90% | 3.00 |
| 2025-10-15 | 45.70 | 46.20 | 0.50 | 1.09% | 44.82 | 46.20 | 99807 | 45561.88 | 12.45% | 19.00 |
| 2025-10-14 | 48.17 | 45.70 | -2.30 | -4.79% | 45.28 | 48.39 | 162992 | 76115.58 | 20.32% | 3.00 |
| 2025-10-13 | 46.01 | 48.00 | -1.46 | -2.95% | 46.01 | 48.48 | 155224 | 73514.38 | 19.36% | 2.00 |
| 2025-10-10 | 48.96 | 49.46 | -11.74 | -19.18% | 48.96 | 52.34 | 311841 | 154338.94 | 38.88% | 8.00 |
| 2025-10-09 | 61.20 | 61.20 | -15.30 | -20.00% | 61.20 | 61.20 | 10255 | 6276.06 | 1.28% | 41.00 |
| 2025-09-30 | 78.50 | 76.50 | 0.01 | 0.01% | 72.56 | 78.58 | 105904 | 79237.98 | 13.21% | 0.00 |
| 2025-09-29 | 75.00 | 76.49 | -2.61 | -3.30% | 71.93 | 78.49 | 107940 | 80981.46 | 13.46% | 0.00 |
| 2025-09-26 | 93.86 | 79.10 | -12.78 | -13.91% | 76.44 | 94.60 | 179629 | 148495.72 | 22.40% | 5.00 |
| 2025-09-25 | 90.78 | 91.88 | -1.55 | -1.66% | 88.00 | 94.65 | 134518 | 121778.16 | 16.77% | 24.00 |
| 2025-09-24 | 91.50 | 93.43 | 2.67 | 2.94% | 91.13 | 97.50 | 141220 | 132659.77 | 17.61% | 6.00 |
| 2025-09-23 | 83.69 | 90.76 | 6.77 | 8.06% | 80.88 | 92.77 | 149064 | 131812.12 | 18.59% | 0.00 |
| 2025-09-22 | 70.05 | 83.99 | 13.99 | 19.99% | 69.09 | 83.99 | 135391 | 102075.20 | 16.88% | 0.00 |
| 2025-09-19 | 67.95 | 70.00 | 2.05 | 3.02% | 67.50 | 72.50 | 60585 | 42513.09 | 7.55% | 0.00 |
| 2025-09-18 | 68.55 | 67.95 | -0.85 | -1.24% | 67.02 | 70.55 | 58166 | 39849.64 | 7.25% | 0.00 |
| 2025-09-17 | 69.70 | 68.80 | -1.14 | -1.63% | 67.71 | 69.95 | 59493 | 40923.05 | 7.42% | 0.00 |
| 2025-09-16 | 68.91 | 69.94 | 2.03 | 2.99% | 67.49 | 70.97 | 72195 | 50344.52 | 9.00% | 2.00 |
| 2025-09-15 | 78.78 | 67.91 | -10.22 | -13.08% | 67.56 | 78.78 | 138936 | 98962.10 | 17.32% | 0.00 |
| 2025-09-12 | 79.37 | 78.13 | -1.24 | -1.56% | 77.21 | 79.56 | 35875 | 28038.40 | 4.47% | 0.00 |
| 2025-09-11 | 75.55 | 79.37 | 2.76 | 3.60% | 73.37 | 79.50 | 49322 | 37972.93 | 6.15% | 6.00 |
| 2025-09-10 | 78.40 | 76.61 | -0.82 | -1.06% | 73.70 | 79.30 | 59709 | 45693.43 | 7.45% | 0.00 |
| 2025-09-09 | 82.00 | 77.43 | -4.35 | -5.32% | 76.00 | 82.54 | 56321 | 44303.24 | 7.02% | 0.00 |
| 2025-09-08 | 83.80 | 81.78 | -2.56 | -3.04% | 77.60 | 83.99 | 58342 | 46849.46 | 7.27% | 0.00 |
| 2025-09-05 | 80.71 | 84.34 | 3.40 | 4.20% | 79.11 | 84.55 | 52566 | 43592.00 | 6.55% | 0.00 |
| 2025-09-04 | 83.88 | 80.94 | -2.94 | -3.51% | 75.80 | 84.55 | 78722 | 63361.15 | 9.82% | 0.00 |
| 2025-09-03 | 82.76 | 83.88 | 1.53 | 1.86% | 80.95 | 85.99 | 55821 | 46884.34 | 6.96% | 0.00 |
| 2025-09-02 | 83.13 | 82.35 | -0.82 | -0.99% | 81.44 | 84.49 | 53196 | 44149.57 | 6.63% | 0.00 |
| 2025-09-01 | 77.30 | 83.17 | 5.96 | 7.72% | 76.80 | 84.87 | 71542 | 58483.23 | 8.92% | 1.00 |
| 2025-08-29 | 77.20 | 77.21 | 0.43 | 0.56% | 75.85 | 78.09 | 31956 | 24595.85 | 3.98% | 0.00 |
| 2025-08-28 | 75.62 | 76.78 | 0.78 | 1.03% | 74.50 | 76.78 | 41073 | 31147.78 | 5.12% | 0.00 |
| 2025-08-27 | 75.12 | 76.00 | -0.49 | -0.64% | 73.03 | 77.15 | 63399 | 47569.30 | 7.91% | 0.00 |
| 2025-08-26 | 78.95 | 76.49 | -2.45 | -3.10% | 75.88 | 81.18 | 59867 | 46703.04 | 7.47% | 1.00 |
| 2025-08-25 | 76.37 | 78.94 | 0.82 | 1.05% | 74.33 | 79.99 | 79145 | 61389.43 | 9.87% | 0.00 |
| 2025-08-22 | 72.81 | 78.12 | 3.98 | 5.37% | 71.59 | 79.66 | 102075 | 77319.39 | 12.73% | 0.00 |
| 2025-08-21 | 67.00 | 74.14 | 7.57 | 11.37% | 66.90 | 77.50 | 126292 | 92561.09 | 15.75% | 0.00 |
| 2025-08-20 | 66.33 | 66.57 | 0.24 | 0.36% | 65.25 | 67.92 | 39875 | 26511.81 | 4.97% | 0.00 |
| 2025-08-19 | 65.51 | 66.33 | 0.63 | 0.96% | 64.00 | 67.28 | 46533 | 30819.46 | 5.80% | 0.00 |
| 2025-08-18 | 61.99 | 65.70 | 3.10 | 4.95% | 61.99 | 66.79 | 61851 | 40105.00 | 7.71% | 0.00 |
| 2025-08-15 | 61.30 | 62.60 | 1.35 | 2.20% | 60.06 | 62.80 | 77317 | 47643.80 | 9.64% | 4.00 |
| 2025-08-14 | 67.04 | 61.25 | -6.52 | -9.62% | 60.90 | 69.76 | 111427 | 72035.95 | 13.89% | 0.00 |
| 2025-08-13 | 67.04 | 67.77 | 0.07 | 0.10% | 66.00 | 68.20 | 50538 | 33820.55 | 6.30% | 0.00 |
| 2025-08-12 | 65.39 | 67.70 | 2.32 | 3.55% | 64.99 | 69.70 | 55586 | 37701.35 | 6.93% | 0.00 |
| 2025-08-11 | 63.68 | 65.38 | 1.80 | 2.83% | 62.76 | 66.10 | 50095 | 32507.87 | 6.25% | 0.00 |
| 2025-08-08 | 64.50 | 63.58 | 0.18 | 0.28% | 61.68 | 64.60 | 44450 | 28180.09 | 5.54% | 1.00 |
| 2025-08-07 | 63.71 | 63.40 | -0.95 | -1.48% | 63.11 | 65.30 | 52366 | 33565.59 | 6.53% | 3.00 |
| 2025-08-06 | 66.50 | 64.35 | -2.20 | -3.31% | 62.57 | 66.50 | 76494 | 48944.41 | 9.54% | 6.00 |
| 2025-08-05 | 63.51 | 66.55 | 2.20 | 3.42% | 62.90 | 68.48 | 81614 | 53532.55 | 10.18% | 0.00 |
| 2025-08-04 | 62.26 | 64.35 | 1.01 | 1.59% | 60.42 | 64.83 | 84269 | 53049.00 | 10.51% | 6.00 |
| 2025-08-01 | 54.46 | 63.34 | 8.93 | 16.41% | 54.12 | 65.08 | 115888 | 69214.56 | 14.45% | 0.00 |
| 2025-07-31 | 51.23 | 54.41 | 2.66 | 5.14% | 51.23 | 55.88 | 60430 | 32713.98 | 7.54% | 0.00 |
| 2025-07-30 | 51.81 | 51.75 | -0.47 | -0.90% | 51.08 | 52.78 | 46308 | 24001.27 | 5.77% | 0.00 |
| 2025-07-29 | 52.49 | 52.22 | 0.97 | 1.89% | 50.70 | 52.99 | 52312 | 27100.78 | 6.52% | 0.00 |
| 2025-07-28 | 48.89 | 51.25 | 2.29 | 4.68% | 47.70 | 52.00 | 52129 | 26186.31 | 6.50% | 0.00 |
| 2025-07-25 | 46.64 | 48.96 | 2.00 | 4.26% | 46.61 | 49.66 | 53751 | 26065.81 | 6.70% | 0.00 |
| 2025-07-24 | 46.66 | 46.96 | 0.08 | 0.17% | 46.66 | 47.36 | 24522 | 11513.68 | 3.06% | 0.00 |
| 2025-07-23 | 46.81 | 46.88 | -0.15 | -0.32% | 46.30 | 47.50 | 26241 | 12305.52 | 3.27% | 0.00 |
| 2025-07-22 | 46.25 | 47.03 | 0.37 | 0.79% | 46.00 | 47.09 | 30621 | 14261.05 | 3.82% | 0.00 |
| 2025-07-21 | 47.48 | 46.66 | -0.26 | -0.55% | 45.70 | 48.84 | 53808 | 25374.16 | 6.71% | 0.00 |
| 2025-07-18 | 47.30 | 46.92 | -0.38 | -0.80% | 46.65 | 47.65 | 36893 | 17326.65 | 4.60% | 0.00 |
| 2025-07-17 | 45.87 | 47.30 | 1.17 | 2.54% | 45.83 | 47.69 | 41482 | 19489.47 | 5.17% | 0.00 |
| 2025-07-16 | 44.32 | 46.13 | 1.77 | 3.99% | 44.27 | 46.68 | 52032 | 23619.54 | 6.49% | 0.00 |
| 2025-07-15 | 44.71 | 44.36 | -0.59 | -1.31% | 43.68 | 45.38 | 40258 | 17827.21 | 5.02% | 0.00 |
| 2025-07-14 | 45.32 | 44.95 | -0.54 | -1.19% | 44.17 | 45.49 | 36803 | 16429.30 | 4.59% | 0.00 |
| 2025-07-11 | 43.85 | 45.49 | 1.62 | 3.69% | 43.62 | 45.98 | 63798 | 28807.48 | 7.96% | 3.00 |
| 2025-07-10 | 43.00 | 43.87 | 0.33 | 0.76% | 42.67 | 44.11 | 44517 | 19314.07 | 5.55% | 6.00 |
| 2025-07-09 | 41.76 | 43.54 | 1.79 | 4.29% | 41.76 | 45.19 | 83516 | 36681.35 | 10.41% | 0.00 |
| 2025-07-08 | 41.51 | 41.75 | -0.03 | -0.07% | 41.51 | 42.15 | 29771 | 12421.86 | 3.71% | 0.00 |
| 2025-07-07 | 40.73 | 41.78 | 1.05 | 2.58% | 39.82 | 41.98 | 40520 | 16627.81 | 5.05% | 1.00 |
| 2025-07-04 | 41.05 | 40.73 | -0.32 | -0.78% | 40.45 | 41.36 | 42472 | 17356.71 | 5.30% | 0.00 |
| 2025-07-03 | 39.88 | 41.05 | 1.05 | 2.63% | 39.33 | 41.50 | 48338 | 19621.58 | 6.03% | 2.00 |
| 2025-07-02 | 39.92 | 40.00 | 0.00 | 0.00% | 39.46 | 40.16 | 27790 | 11053.10 | 3.47% | 2.00 |
| 2025-07-01 | 40.65 | 40.00 | -0.80 | -1.96% | 39.33 | 40.65 | 50398 | 20099.27 | 6.28% | 0.00 |
| 2025-06-30 | 40.98 | 40.80 | -0.18 | -0.44% | 40.63 | 41.38 | 41568 | 17018.95 | 5.18% | 0.00 |
深证大盘股票行情在线 K线走势图
果麦文化(301052)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
