熊猫乳品（300898）历史行情

以下为熊猫乳品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	20.180	20.570	21.080	19.980	0.450	2.237%	599.73万	1.24亿	5.227%
2026-10-01	20.180	20.570	21.080	19.980	0.450	2.237%	599.73万	1.24亿	5.227%
2026-09-30	20.180	20.570	21.080	19.980	0.450	2.237%	6.00万	0.00亿	0.000%
2026-09-29	19.980	20.120	20.290	19.750	-0.130	-0.642%	3.83万	0.00亿	0.000%
2026-09-28	20.200	20.250	21.100	20.020	0.500	2.532%	5.60万	0.00亿	0.000%
2026-09-27	19.900	19.750	20.170	19.750	-0.230	-1.151%	137.51万	0.27亿	1.198%
2026-09-24	19.900	19.750	20.170	19.750	-0.230	-1.151%	1.38万	0.00亿	0.000%
2026-09-23	20.140	19.980	20.370	19.880	-0.270	-1.333%	1.62万	0.00亿	0.000%
2026-09-22	19.980	20.250	20.480	19.830	0.250	1.250%	2.48万	0.00亿	0.000%
2026-09-21	19.510	20.000	20.080	19.420	0.520	2.669%	2.13万	0.00亿	0.000%
2026-09-18	19.340	19.480	19.730	19.310	0.110	0.568%	1.99万	0.00亿	0.000%
2026-09-17	19.000	19.370	19.370	18.850	0.320	1.680%	2.16万	0.00亿	0.000%
2026-09-16	19.060	19.050	19.200	18.860	-0.010	-0.052%	2.01万	0.00亿	0.000%
2026-09-15	19.800	19.060	19.800	19.060	-0.670	-3.396%	2.08万	0.00亿	0.000%
2026-09-14	19.820	19.730	20.060	19.500	-0.100	-0.504%	2.05万	0.00亿	0.000%
2026-09-11	20.770	19.830	20.780	19.730	-0.940	-4.526%	3.50万	0.00亿	0.000%
2026-09-10	21.340	20.770	21.530	20.640	-0.730	-3.395%	3.07万	0.00亿	0.000%
2026-09-09	21.650	21.500	21.870	21.310	-0.300	-1.376%	4.28万	0.00亿	0.000%
2026-09-08	21.390	21.800	22.160	21.300	0.510	2.395%	6.20万	0.00亿	0.000%
2026-09-07	20.690	21.290	21.370	20.600	0.600	2.900%	3.09万	0.00亿	0.000%
2026-09-04	20.270	20.690	20.960	20.190	0.520	2.578%	2.83万	0.00亿	0.000%
2026-09-03	20.600	20.170	20.760	20.120	-0.470	-2.277%	2.22万	0.00亿	0.000%
2026-09-02	21.010	20.640	21.090	20.440	-0.610	-2.871%	3.11万	0.00亿	0.000%
2026-09-01	20.610	21.250	21.470	20.610	0.640	3.105%	4.46万	0.00亿	0.000%
2026-08-31	21.000	20.610	21.060	20.520	-0.430	-2.044%	2.79万	0.00亿	0.000%
2026-08-28	20.590	21.040	21.100	20.430	0.460	2.235%	3.00万	0.00亿	0.000%
2026-08-27	20.480	20.580	20.890	20.410	0.100	0.488%	2.75万	0.00亿	0.000%
2026-08-26	20.550	20.480	20.860	20.230	-0.560	-2.662%	3.61万	0.00亿	0.000%
2026-08-25	20.420	21.040	21.160	20.000	0.620	3.036%	3.28万	0.00亿	0.000%
2026-08-24	20.680	20.420	20.970	20.200	-0.290	-1.400%	3.22万	0.00亿	0.000%
2026-08-21	21.030	20.710	21.370	20.520	-0.540	-2.541%	2.48万	0.00亿	0.000%
2026-08-20	21.500	21.250	21.550	20.900	0.080	0.378%	3.32万	0.00亿	0.000%
2026-08-19	21.880	21.170	22.490	21.150	-0.900	-4.078%	3.37万	0.00亿	0.000%
2026-08-18	21.850	22.070	22.340	21.630	0.220	1.007%	4.63万	0.00亿	0.000%
2026-08-17	20.910	21.850	22.200	20.910	0.700	3.310%	5.31万	0.00亿	0.000%
2026-08-14	22.000	21.150	22.130	20.960	-1.220	-5.454%	6.77万	0.00亿	0.000%
2026-08-13	21.920	22.370	23.090	21.660	0.570	2.615%	7.91万	0.00亿	0.000%
2026-08-12	21.230	21.800	21.930	21.010	0.340	1.584%	5.92万	0.00亿	0.000%
2026-08-11	21.100	21.460	22.020	21.000	0.100	0.468%	7.20万	0.00亿	0.000%
2026-08-10	20.360	21.360	21.500	20.360	0.920	4.501%	7.24万	0.00亿	0.000%
2026-08-07	20.300	20.440	20.500	19.900	0.110	0.541%	3.35万	0.00亿	0.000%
2026-08-06	20.310	20.330	20.550	20.110	-0.120	-0.587%	3.27万	0.00亿	0.000%
2026-08-05	20.300	20.450	20.610	19.960	0.100	0.491%	3.97万	0.00亿	0.000%
2026-08-04	20.320	20.350	20.770	20.140	0.020	0.098%	4.30万	0.00亿	0.000%
2026-08-03	19.930	20.330	20.480	19.930	0.230	1.144%	5.49万	0.00亿	0.000%
2026-07-31	18.840	20.100	20.130	18.840	0.610	3.130%	7.13万	0.00亿	0.000%
2026-07-30	20.000	19.490	20.470	19.400	-1.190	-5.754%	10.57万	0.00亿	0.000%
2026-07-29	19.500	20.680	21.210	18.880	1.900	10.117%	12.63万	0.00亿	0.000%
2026-07-28	18.020	18.780	19.300	18.000	0.620	3.414%	5.22万	0.00亿	0.000%
2026-07-27	17.900	18.160	18.370	17.700	0.370	2.080%	2.40万	0.00亿	0.000%
2026-07-24	18.230	17.790	18.710	17.790	-0.590	-3.210%	2.64万	0.00亿	0.000%
2026-07-23	18.290	18.380	18.390	17.960	0.090	0.492%	2.51万	0.00亿	0.000%
2026-07-22	18.600	18.290	18.870	18.180	-0.420	-2.245%	3.13万	0.00亿	0.000%
2026-07-21	19.330	18.710	19.460	18.480	-0.740	-3.805%	5.57万	0.00亿	0.000%
2026-07-20	19.550	19.450	20.180	19.210	-0.390	-1.966%	4.01万	0.00亿	0.000%
2026-07-17	20.350	19.840	21.200	19.750	-0.230	-1.146%	4.82万	0.00亿	0.000%
2026-07-16	19.590	20.070	20.240	19.550	0.320	1.620%	2.99万	0.00亿	0.000%
2026-07-15	18.790	19.750	19.900	18.750	0.700	3.675%	3.49万	0.00亿	0.000%
2026-07-14	18.790	19.050	19.140	18.590	0.480	2.585%	2.37万	0.00亿	0.000%
2026-07-13	18.940	18.570	18.980	18.520	-0.370	-1.954%	1.72万	0.00亿	0.000%
2026-07-10	18.340	18.940	19.260	18.150	0.570	3.103%	2.83万	0.00亿	0.000%
2026-07-09	18.300	18.370	18.440	17.750	-0.050	-0.271%	2.80万	0.00亿	0.000%
2026-07-08	18.570	18.420	18.760	18.290	-0.090	-0.486%	1.58万	0.00亿	0.000%
2026-07-07	18.980	18.510	19.000	18.400	-0.510	-2.681%	1.91万	0.00亿	0.000%
2026-07-06	19.130	19.020	19.520	18.990	-0.040	-0.210%	1.70万	0.00亿	0.000%
2026-07-03	18.850	19.060	19.300	18.810	0.290	1.545%	2.16万	0.00亿	0.000%
2026-07-02	18.660	18.770	19.240	18.580	0.070	0.374%	2.38万	0.00亿	0.000%
2026-07-01	18.010	18.700	18.910	17.930	0.580	3.201%	3.06万	0.00亿	0.000%
2026-06-30	18.470	18.120	18.680	18.000	-0.430	-2.318%	2.16万	0.00亿	0.000%
2026-06-29	18.360	18.550	18.730	17.960	-0.120	-0.643%	2.48万	0.00亿	0.000%
2026-06-26	19.170	18.670	19.170	18.490	-0.510	-2.659%	2.27万	0.00亿	0.000%
2026-06-25	19.130	19.180	19.640	18.890	-0.100	-0.519%	2.59万	0.00亿	0.000%
2026-06-24	20.030	19.280	20.450	19.220	-0.730	-3.648%	2.51万	0.00亿	0.000%
2026-06-23	19.600	20.010	20.510	19.500	0.230	1.163%	2.47万	0.00亿	0.000%
2026-06-22	19.530	19.780	19.800	18.800	0.260	1.332%	2.51万	0.00亿	0.000%
2026-06-18	19.620	19.520	19.960	19.480	-0.360	-1.811%	1.37万	0.00亿	0.000%
2026-06-17	20.440	19.880	20.440	19.760	-0.510	-2.501%	2.10万	0.00亿	0.000%
2026-06-16	20.460	20.390	20.570	20.010	-0.110	-0.537%	1.78万	0.00亿	0.000%
2026-06-15	20.440	20.500	20.890	20.330	0.080	0.392%	2.02万	0.00亿	0.000%
2026-06-12	19.980	20.420	20.590	19.860	0.600	3.027%	2.48万	0.00亿	0.000%
2026-06-11	19.800	19.820	20.020	19.450	-0.160	-0.801%	1.95万	0.00亿	0.000%
2026-06-10	20.240	19.980	20.430	19.690	-0.370	-1.818%	2.28万	0.00亿	0.000%
2026-06-09	20.070	20.350	20.570	19.950	0.310	1.547%	2.30万	0.00亿	0.000%
2026-06-08	20.500	20.040	21.070	19.880	-0.720	-3.468%	3.03万	0.00亿	0.000%
2026-06-05	20.550	20.760	21.150	20.270	0.210	1.022%	3.33万	0.00亿	0.000%
2026-06-04	21.300	20.550	21.630	20.370	-0.790	-3.702%	4.47万	0.00亿	0.000%
2026-06-03	21.660	21.340	21.810	21.100	-0.490	-2.245%	3.17万	0.00亿	0.000%
2026-06-02	22.190	21.830	22.250	21.700	-0.620	-2.762%	4.02万	0.00亿	0.000%
2026-06-01	21.310	22.450	22.450	21.000	0.840	3.887%	5.22万	0.00亿	0.000%
2026-05-29	21.460	21.610	22.410	21.100	0.150	0.699%	4.90万	0.00亿	0.000%
2026-05-28	21.880	21.460	22.000	21.180	-0.590	-2.676%	5.35万	0.00亿	0.000%
2026-05-27	21.050	22.050	22.880	20.520	0.790	3.716%	7.37万	0.00亿	0.000%
2026-05-26	21.870	21.260	21.980	20.970	-0.610	-2.789%	2.83万	0.00亿	0.000%
2026-05-25	22.300	21.870	22.300	21.620	-0.220	-0.996%	2.28万	0.00亿	0.000%
2026-05-22	21.890	22.090	22.280	21.690	0.190	0.868%	2.02万	0.00亿	0.000%
2026-05-21	22.590	21.900	22.850	21.830	-0.690	-3.054%	3.02万	0.00亿	0.000%
2026-05-20	22.900	22.590	22.950	22.400	-0.340	-1.483%	2.61万	0.00亿	0.000%
2026-05-19	23.090	22.930	23.380	22.610	-0.190	-0.822%	3.44万	0.00亿	0.000%
2026-05-18	22.950	23.120	23.170	22.720	0.170	0.741%	2.85万	0.00亿	0.000%
2026-05-15	23.360	22.950	23.400	22.800	-0.580	-2.465%	3.96万	0.00亿	0.000%
2026-05-14	23.660	23.530	24.060	23.450	-0.050	-0.212%	3.86万	0.00亿	0.000%
2026-05-13	23.760	23.580	23.870	23.390	-0.090	-0.380%	2.90万	0.00亿	0.000%
2026-05-12	24.080	23.670	24.280	23.550	-0.630	-2.593%	3.64万	0.00亿	0.000%
2026-05-11	24.160	24.300	24.360	23.840	0.040	0.165%	3.81万	0.00亿	0.000%
2026-05-08	23.850	24.260	24.370	23.680	0.570	2.406%	4.81万	0.00亿	0.000%
2026-05-07	23.700	23.690	24.020	23.560	-0.010	-0.042%	3.62万	0.00亿	0.000%
2026-05-06	23.410	23.700	23.830	23.380	0.260	1.109%	3.79万	0.00亿	0.000%
2026-04-30	23.650	23.440	23.910	23.360	-0.110	-0.467%	3.32万	0.00亿	0.000%
2026-04-29	23.230	23.550	23.770	23.160	0.310	1.334%	4.32万	0.00亿	0.000%
2026-04-28	23.260	23.240	23.600	22.770	-0.450	-1.900%	5.09万	0.00亿	0.000%
2026-04-27	23.110	23.690	23.720	22.920	0.500	2.156%	4.50万	0.00亿	0.000%
2026-04-24	23.480	23.190	23.690	23.100	-0.590	-2.481%	4.98万	0.00亿	0.000%
2026-04-23	23.320	23.780	24.560	23.250	0.380	1.624%	7.94万	0.00亿	0.000%
2026-04-22	23.480	23.400	23.510	22.910	0.090	0.386%	3.55万	0.00亿	0.000%
2026-04-21	23.500	23.310	23.860	23.120	-0.160	-0.682%	4.02万	0.00亿	0.000%
2026-04-20	23.660	23.470	23.660	23.260	-0.250	-1.054%	4.62万	0.00亿	0.000%
2026-04-17	23.350	23.720	23.900	23.300	0.290	1.238%	6.62万	0.00亿	0.000%
2026-04-16	23.050	23.430	23.580	22.620	0.380	1.649%	6.69万	0.00亿	0.000%
2026-04-15	22.700	23.050	23.310	22.510	0.440	1.946%	5.25万	0.00亿	0.000%
2026-04-14	22.760	22.610	22.800	22.250	0.040	0.177%	2.39万	0.00亿	0.000%
2026-04-13	22.620	22.570	22.680	22.440	-0.150	-0.660%	1.85万	0.00亿	0.000%
2026-04-10	22.490	22.720	22.970	22.490	0.370	1.655%	2.45万	0.00亿	0.000%
2026-04-09	22.970	22.350	23.040	22.290	-0.670	-2.911%	2.60万	0.00亿	0.000%
2026-04-08	22.770	23.020	23.030	22.490	0.620	2.768%	2.17万	0.00亿	0.000%
2026-04-07	22.040	22.400	22.480	22.040	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-03	22.760	22.040	22.760	21.950	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-02	22.910	22.620	23.160	22.450	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	23.100	23.030	23.250	22.730	0.000	0.000%	2.11万	0.00亿	0.000%