毓恬冠佳（301173）历史行情

以下为毓恬冠佳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	33.830	32.930	34.140	32.900	-0.940	-2.775%	103.42万	0.34亿	3.355%
2026-10-01	33.830	32.930	34.140	32.900	-0.940	-2.775%	103.42万	0.34亿	3.355%
2026-09-30	33.830	32.930	34.140	32.900	-0.940	-2.775%	1.03万	0.00亿	0.000%
2026-09-29	33.110	33.870	33.970	33.110	0.340	1.014%	0.69万	0.00亿	0.000%
2026-09-28	33.010	33.530	33.680	32.880	0.320	0.964%	0.56万	0.00亿	0.000%
2026-09-27	32.950	33.210	33.500	32.950	0.060	0.181%	35.93万	0.12亿	1.165%
2026-09-24	32.950	33.210	33.500	32.950	0.060	0.181%	0.36万	0.00亿	0.000%
2026-09-23	32.900	33.150	33.150	32.720	0.150	0.455%	0.30万	0.00亿	0.000%
2026-09-22	33.020	33.000	33.200	32.750	0.190	0.579%	0.32万	0.00亿	0.000%
2026-09-21	32.180	32.810	32.860	32.060	0.630	1.958%	0.39万	0.00亿	0.000%
2026-09-18	32.110	32.180	32.690	32.070	0.080	0.249%	0.37万	0.00亿	0.000%
2026-09-17	31.980	32.100	32.210	31.440	0.240	0.753%	0.34万	0.00亿	0.000%
2026-09-16	31.800	31.860	32.440	31.340	0.080	0.252%	0.30万	0.00亿	0.000%
2026-09-15	32.990	31.780	32.990	31.680	-1.030	-3.139%	0.43万	0.00亿	0.000%
2026-09-14	32.020	32.810	33.300	32.020	0.520	1.610%	0.52万	0.00亿	0.000%
2026-09-11	32.990	32.290	32.990	32.000	-0.710	-2.152%	0.44万	0.00亿	0.000%
2026-09-10	33.980	33.000	33.980	32.900	-0.560	-1.669%	0.48万	0.00亿	0.000%
2026-09-09	33.590	33.560	33.940	33.250	-0.030	-0.089%	0.48万	0.00亿	0.000%
2026-09-08	33.560	33.590	33.680	33.040	0.160	0.479%	0.43万	0.00亿	0.000%
2026-09-07	33.270	33.430	33.610	33.120	0.130	0.390%	0.43万	0.00亿	0.000%
2026-09-04	33.740	33.300	33.830	33.080	-0.120	-0.359%	0.61万	0.00亿	0.000%
2026-09-03	33.990	33.420	34.250	33.360	-0.560	-1.648%	0.69万	0.00亿	0.000%
2026-09-02	34.420	33.980	34.540	33.460	-0.560	-1.621%	0.81万	0.00亿	0.000%
2026-09-01	33.610	34.540	34.800	33.610	0.790	2.341%	1.22万	0.00亿	0.000%
2026-08-31	32.360	33.750	33.860	32.360	0.800	2.428%	1.10万	0.00亿	0.000%
2026-08-28	31.660	32.950	33.580	31.660	1.070	3.356%	1.61万	0.00亿	0.000%
2026-08-27	31.930	31.880	32.170	31.590	0.050	0.157%	0.55万	0.00亿	0.000%
2026-08-26	32.060	31.830	32.380	31.660	-0.200	-0.624%	0.55万	0.00亿	0.000%
2026-08-25	31.590	32.030	32.180	31.070	0.440	1.393%	0.39万	0.00亿	0.000%
2026-08-24	32.500	31.590	32.500	31.350	-0.450	-1.404%	0.48万	0.00亿	0.000%
2026-08-21	31.870	32.040	32.170	31.090	0.100	0.313%	0.57万	0.00亿	0.000%
2026-08-20	32.140	31.940	32.710	31.030	0.580	1.849%	0.75万	0.00亿	0.000%
2026-08-19	32.140	31.360	32.350	31.200	-0.960	-2.970%	0.64万	0.00亿	0.000%
2026-08-18	33.080	32.320	33.090	32.140	-0.710	-2.150%	0.71万	0.00亿	0.000%
2026-08-17	31.590	33.030	33.540	31.420	1.230	3.868%	1.48万	0.00亿	0.000%
2026-08-14	31.900	31.800	32.200	31.200	0.000	0.000%	0.89万	0.00亿	0.000%
2026-08-13	31.930	31.800	31.930	31.340	0.040	0.126%	0.67万	0.00亿	0.000%
2026-08-12	31.400	31.760	31.830	31.030	0.360	1.146%	0.51万	0.00亿	0.000%
2026-08-11	31.280	31.400	31.450	30.860	0.120	0.384%	0.44万	0.00亿	0.000%
2026-08-10	30.530	31.280	31.330	30.190	0.790	2.591%	0.89万	0.00亿	0.000%
2026-08-07	30.340	30.490	30.700	30.030	0.150	0.494%	0.81万	0.00亿	0.000%
2026-08-06	30.330	30.340	30.600	29.780	0.080	0.264%	0.93万	0.00亿	0.000%
2026-08-05	30.330	30.260	30.950	30.030	-0.190	-0.624%	0.83万	0.00亿	0.000%
2026-08-04	30.320	30.450	30.690	30.000	0.120	0.396%	1.10万	0.00亿	0.000%
2026-08-03	29.660	30.330	30.390	29.400	0.670	2.259%	0.76万	0.00亿	0.000%
2026-07-31	29.400	29.660	29.820	29.000	0.230	0.782%	0.77万	0.00亿	0.000%
2026-07-30	28.690	29.430	29.520	28.380	0.650	2.259%	0.97万	0.00亿	0.000%
2026-07-29	28.350	28.780	28.880	28.050	0.450	1.588%	0.59万	0.00亿	0.000%
2026-07-28	27.900	28.330	28.880	27.900	0.030	0.106%	0.56万	0.00亿	0.000%
2026-07-27	27.520	28.300	28.550	27.270	0.650	2.351%	0.55万	0.00亿	0.000%
2026-07-24	28.110	27.650	28.400	27.590	-0.620	-2.193%	0.67万	0.00亿	0.000%
2026-07-23	27.600	28.270	28.270	27.600	0.440	1.581%	0.58万	0.00亿	0.000%
2026-07-22	28.420	27.830	28.590	27.430	-0.570	-2.007%	0.97万	0.00亿	0.000%
2026-07-21	29.700	28.400	29.720	27.880	-1.030	-3.500%	1.56万	0.00亿	0.000%
2026-07-20	30.790	29.430	31.430	29.000	-1.360	-4.417%	1.48万	0.00亿	0.000%
2026-07-17	31.720	30.790	32.060	30.290	-1.060	-3.328%	0.79万	0.00亿	0.000%
2026-07-16	30.300	31.850	32.580	30.300	0.860	2.775%	1.13万	0.00亿	0.000%
2026-07-15	30.510	30.990	30.990	30.230	0.480	1.573%	0.63万	0.00亿	0.000%
2026-07-14	29.410	30.510	30.580	29.200	1.130	3.846%	0.59万	0.00亿	0.000%
2026-07-13	30.270	29.380	30.430	29.210	-0.900	-2.972%	0.69万	0.00亿	0.000%
2026-07-10	30.280	30.280	30.830	29.110	0.550	1.850%	0.88万	0.00亿	0.000%
2026-07-09	30.230	29.730	30.230	28.990	-0.400	-1.328%	0.73万	0.00亿	0.000%
2026-07-08	30.800	30.130	30.980	29.850	-0.220	-0.725%	0.60万	0.00亿	0.000%
2026-07-07	31.400	30.350	31.880	30.330	-1.160	-3.681%	0.77万	0.00亿	0.000%
2026-07-06	31.830	31.510	32.250	31.140	-0.280	-0.881%	0.98万	0.00亿	0.000%
2026-07-03	30.890	31.790	32.050	30.740	1.110	3.618%	0.96万	0.00亿	0.000%
2026-07-02	30.160	30.680	31.490	29.860	0.520	1.724%	1.17万	0.00亿	0.000%
2026-07-01	29.690	30.160	30.340	29.200	0.450	1.515%	0.85万	0.00亿	0.000%
2026-06-30	29.330	29.710	30.060	28.880	0.100	0.338%	0.85万	0.00亿	0.000%
2026-06-29	29.090	29.610	29.720	28.190	0.450	1.543%	1.32万	0.00亿	0.000%
2026-06-26	30.800	29.160	30.800	29.080	-1.650	-5.355%	1.08万	0.00亿	0.000%
2026-06-25	31.760	30.810	32.050	30.570	-1.110	-3.477%	0.68万	0.00亿	0.000%
2026-06-24	32.900	31.920	32.900	31.400	-0.790	-2.415%	0.60万	0.00亿	0.000%
2026-06-23	32.260	32.710	33.100	32.040	0.350	1.082%	0.63万	0.00亿	0.000%
2026-06-22	31.890	32.360	32.420	30.830	0.170	0.528%	0.88万	0.00亿	0.000%
2026-06-18	32.660	32.190	32.720	31.910	-0.550	-1.680%	0.55万	0.00亿	0.000%
2026-06-17	33.550	32.740	33.550	32.660	-0.770	-2.298%	0.58万	0.00亿	0.000%
2026-06-16	33.550	33.510	33.740	32.690	0.070	0.209%	0.64万	0.00亿	0.000%
2026-06-15	33.640	33.440	34.350	33.130	0.200	0.602%	0.79万	0.00亿	0.000%
2026-06-12	33.390	33.240	33.680	32.920	0.310	0.941%	0.66万	0.00亿	0.000%
2026-06-11	33.130	32.930	33.460	32.460	0.120	0.366%	0.55万	0.00亿	0.000%
2026-06-10	33.660	32.810	33.660	32.470	-0.790	-2.351%	0.55万	0.00亿	0.000%
2026-06-09	34.060	33.600	34.210	33.500	-0.560	-1.639%	0.52万	0.00亿	0.000%
2026-06-08	34.780	34.160	35.120	33.310	-1.090	-3.092%	0.77万	0.00亿	0.000%
2026-06-05	34.680	35.250	35.470	34.030	0.560	1.614%	0.82万	0.00亿	0.000%
2026-06-04	35.720	34.690	35.990	34.400	-1.130	-3.155%	0.62万	0.00亿	0.000%
2026-06-03	36.520	35.820	36.890	35.440	-0.710	-1.944%	0.51万	0.00亿	0.000%
2026-06-02	37.960	36.530	37.960	36.180	-0.520	-1.404%	0.68万	0.00亿	0.000%
2026-06-01	36.500	37.050	37.090	35.840	0.770	2.122%	0.88万	0.00亿	0.000%
2026-05-29	36.400	36.280	38.300	36.000	0.220	0.610%	1.37万	0.00亿	0.000%
2026-05-28	36.290	36.060	36.420	35.140	-0.150	-0.414%	0.60万	0.00亿	0.000%
2026-05-27	37.410	36.210	38.090	36.010	-1.560	-4.130%	0.82万	0.00亿	0.000%
2026-05-26	38.940	37.770	38.940	37.370	-1.170	-3.005%	0.67万	0.00亿	0.000%
2026-05-25	39.440	38.940	39.660	38.500	-0.510	-1.293%	0.57万	0.00亿	0.000%
2026-05-22	38.990	39.450	39.800	38.410	0.570	1.466%	0.64万	0.00亿	0.000%
2026-05-21	39.650	38.880	40.380	38.740	-0.710	-1.793%	0.87万	0.00亿	0.000%
2026-05-20	40.600	39.590	40.780	39.490	-1.020	-2.512%	0.62万	0.00亿	0.000%
2026-05-19	39.680	40.610	40.800	39.210	0.860	2.164%	1.06万	0.00亿	0.000%
2026-05-18	41.180	39.750	41.590	38.910	-1.640	-3.962%	1.48万	0.00亿	0.000%
2026-05-15	41.070	41.390	41.970	41.000	0.240	0.583%	0.74万	0.00亿	0.000%
2026-05-14	42.550	41.150	42.720	41.150	-1.084	-2.567%	0.64万	0.00亿	0.000%
2026-05-13	42.714	42.234	43.134	42.134	-0.490	-1.147%	0.66万	0.00亿	0.000%
2026-05-12	43.814	42.724	43.814	42.554	-0.820	-1.883%	0.84万	0.00亿	0.000%
2026-05-11	43.434	43.544	43.854	43.044	-0.010	-0.023%	0.80万	0.00亿	0.000%
2026-05-08	43.764	43.554	43.764	42.934	0.210	0.484%	1.03万	0.00亿	0.000%
2026-05-07	43.624	43.344	43.784	43.144	0.010	0.023%	0.62万	0.00亿	0.000%
2026-05-06	43.614	43.334	43.784	43.044	-0.070	-0.161%	0.71万	0.00亿	0.000%
2026-04-30	43.234	43.404	43.554	42.544	0.390	0.907%	0.46万	0.00亿	0.000%
2026-04-29	42.914	43.014	43.204	42.334	-0.010	-0.023%	0.56万	0.00亿	0.000%
2026-04-28	42.614	43.024	43.114	42.184	0.400	0.938%	0.77万	0.00亿	0.000%
2026-04-27	41.304	42.624	43.174	41.004	1.240	2.996%	0.77万	0.00亿	0.000%
2026-04-24	41.594	41.384	41.594	40.434	-0.310	-0.744%	0.71万	0.00亿	0.000%
2026-04-23	43.364	41.694	43.514	41.434	-2.330	-5.293%	1.25万	0.00亿	0.000%
2026-04-22	43.884	44.024	44.134	43.714	0.100	0.228%	0.56万	0.00亿	0.000%
2026-04-21	43.704	43.924	44.074	43.484	0.200	0.457%	0.58万	0.00亿	0.000%
2026-04-20	43.234	43.724	43.874	42.914	0.340	0.784%	0.58万	0.00亿	0.000%
2026-04-17	43.394	43.384	43.534	43.174	0.030	0.069%	0.57万	0.00亿	0.000%
2026-04-16	43.474	43.354	43.504	42.954	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-15	43.294	43.354	43.614	43.014	0.310	0.720%	0.67万	0.00亿	0.000%
2026-04-14	43.194	43.044	43.194	42.664	0.420	0.985%	0.51万	0.00亿	0.000%
2026-04-13	42.634	42.624	42.824	42.284	-0.080	-0.187%	0.38万	0.00亿	0.000%
2026-04-10	42.584	42.704	42.994	42.444	0.370	0.874%	0.53万	0.00亿	0.000%
2026-04-09	42.404	42.334	42.624	42.154	-0.200	-0.470%	0.47万	0.00亿	0.000%
2026-04-08	42.214	42.534	42.624	42.194	0.940	2.260%	0.54万	0.00亿	0.000%
2026-04-07	40.984	41.594	41.704	40.414	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-03	41.574	40.724	41.864	40.504	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-02	42.734	41.544	43.034	41.404	0.000	0.000%	0.64万	0.00亿	0.000%
2026-04-01	42.514	42.654	43.844	42.344	0.000	0.000%	1.11万	0.00亿	0.000%