梅花生物（600873）历史行情
以下为梅花生物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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.600 | 7.700 | 7.760 | 7.510 | 0.150 | 1.990% | 28.24万 | 2.17亿 | 1.010% |
| 2026-10-08 | 7.480 | 7.550 | 7.610 | 7.480 | 0.070 | 0.940% | 17.34万 | 1.31亿 | 0.620% |
| 2026-10-07 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.315% | 1,924.69万 | 1.43亿 | 0.686% |
| 2026-10-06 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.315% | 1,924.69万 | 1.43亿 | 0.686% |
| 2026-10-05 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.315% | 1,924.69万 | 1.43亿 | 0.686% |
| 2026-10-02 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.315% | 1,924.69万 | 1.43亿 | 0.686% |
| 2026-10-01 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.315% | 1,924.69万 | 1.43亿 | 0.686% |
| 2026-09-30 | 7.250 | 7.480 | 7.500 | 7.230 | 0.240 | 3.310% | 19.25万 | 1.43亿 | 0.690% |
| 2026-09-29 | 7.310 | 7.240 | 7.330 | 7.210 | -0.050 | -0.690% | 14.87万 | 1.08亿 | 0.530% |
| 2026-09-28 | 7.350 | 7.290 | 7.360 | 7.240 | -0.070 | -0.950% | 15.18万 | 1.11亿 | 0.540% |
| 2026-09-27 | 7.410 | 7.360 | 7.500 | 7.330 | -0.080 | -1.075% | 1,938.32万 | 1.43亿 | 0.691% |
| 2026-09-24 | 7.410 | 7.360 | 7.500 | 7.330 | -0.080 | -1.080% | 19.38万 | 1.43亿 | 0.690% |
| 2026-09-23 | 7.510 | 7.440 | 7.570 | 7.430 | -0.070 | -0.930% | 13.14万 | 0.98亿 | 0.470% |
| 2026-09-22 | 7.560 | 7.510 | 7.590 | 7.500 | -0.030 | -0.400% | 13.99万 | 1.05亿 | 0.500% |
| 2026-09-21 | 7.530 | 7.540 | 7.570 | 7.500 | 0.010 | 0.130% | 14.74万 | 1.11亿 | 0.530% |
| 2026-09-18 | 7.500 | 7.530 | 7.560 | 7.460 | 0.020 | 0.270% | 14.74万 | 1.11亿 | 0.530% |
| 2026-09-17 | 7.440 | 7.510 | 7.520 | 7.400 | 0.040 | 0.540% | 12.86万 | 0.96亿 | 0.460% |
| 2026-09-16 | 7.530 | 7.470 | 7.550 | 7.430 | -0.070 | -0.930% | 19.57万 | 1.46亿 | 0.700% |
| 2026-09-15 | 7.600 | 7.540 | 7.620 | 7.510 | -0.080 | -1.050% | 13.49万 | 1.02亿 | 0.480% |
| 2026-09-14 | 7.560 | 7.620 | 7.620 | 7.470 | 0.060 | 0.790% | 18.36万 | 1.39亿 | 0.650% |
| 2026-09-11 | 7.700 | 7.560 | 7.720 | 7.470 | -0.160 | -2.070% | 30.65万 | 2.32亿 | 1.090% |
| 2026-09-10 | 7.870 | 7.720 | 7.930 | 7.720 | -0.180 | -2.280% | 26.56万 | 2.07亿 | 0.950% |
| 2026-09-09 | 7.920 | 7.900 | 8.040 | 7.880 | -0.020 | -0.250% | 25.99万 | 2.07亿 | 0.930% |
| 2026-09-08 | 7.790 | 7.920 | 7.940 | 7.760 | 0.140 | 1.800% | 25.03万 | 1.98亿 | 0.890% |
| 2026-09-07 | 7.820 | 7.780 | 7.850 | 7.720 | -0.040 | -0.510% | 22.04万 | 1.71亿 | 0.790% |
| 2026-09-04 | 7.700 | 7.820 | 7.950 | 7.700 | 0.120 | 1.560% | 32.02万 | 2.51亿 | 1.140% |
| 2026-09-03 | 7.600 | 7.700 | 7.750 | 7.580 | 0.100 | 1.320% | 26.14万 | 2.01亿 | 0.930% |
| 2026-09-02 | 7.820 | 7.600 | 7.850 | 7.570 | -0.250 | -3.180% | 44.75万 | 3.42亿 | 1.600% |
| 2026-09-01 | 7.790 | 7.850 | 7.950 | 7.760 | 0.050 | 0.640% | 28.25万 | 2.23亿 | 1.010% |
| 2026-08-31 | 7.850 | 7.800 | 7.910 | 7.740 | -0.090 | -1.140% | 32.07万 | 2.51亿 | 1.140% |
| 2026-08-28 | 7.770 | 7.890 | 7.930 | 7.720 | 0.100 | 1.280% | 31.85万 | 2.50亿 | 1.140% |
| 2026-08-27 | 7.850 | 7.790 | 7.860 | 7.650 | -0.080 | -1.020% | 39.35万 | 3.04亿 | 1.400% |
| 2026-08-26 | 7.810 | 7.870 | 7.950 | 7.810 | 0.020 | 0.250% | 19.71万 | 1.56亿 | 0.700% |
| 2026-08-25 | 7.850 | 7.850 | 7.920 | 7.780 | -0.020 | -0.250% | 18.35万 | 1.44亿 | 0.650% |
| 2026-08-24 | 7.750 | 7.870 | 7.900 | 7.710 | 0.110 | 1.420% | 23.05万 | 1.81亿 | 0.820% |
| 2026-08-21 | 7.810 | 7.760 | 7.830 | 7.700 | -0.090 | -1.150% | 24.74万 | 1.92亿 | 0.880% |
| 2026-08-20 | 7.770 | 7.850 | 7.930 | 7.710 | 0.100 | 1.290% | 27.37万 | 2.14亿 | 0.980% |
| 2026-08-19 | 7.770 | 7.750 | 7.830 | 7.680 | -0.050 | -0.640% | 26.88万 | 2.08亿 | 0.960% |
| 2026-08-18 | 7.870 | 7.800 | 7.980 | 7.760 | -0.100 | -1.270% | 38.92万 | 3.06亿 | 1.390% |
| 2026-08-17 | 7.930 | 7.900 | 8.030 | 7.800 | -0.050 | -0.630% | 32.36万 | 2.56亿 | 1.150% |
| 2026-08-14 | 7.900 | 7.950 | 8.050 | 7.870 | 0.030 | 0.380% | 22.81万 | 1.82亿 | 0.810% |
| 2026-08-13 | 7.920 | 7.920 | 7.960 | 7.750 | 0.000 | 0.000% | 24.19万 | 1.90亿 | 0.860% |
| 2026-08-12 | 7.920 | 7.920 | 7.970 | 7.850 | -0.040 | -0.500% | 15.14万 | 1.20亿 | 0.540% |
| 2026-08-11 | 8.150 | 7.960 | 8.160 | 7.920 | -0.150 | -1.850% | 26.68万 | 2.14亿 | 0.950% |
| 2026-08-10 | 7.890 | 8.110 | 8.160 | 7.820 | 0.230 | 2.920% | 37.47万 | 3.02亿 | 1.340% |
| 2026-08-07 | 7.870 | 7.880 | 8.140 | 7.830 | -0.020 | -0.250% | 31.05万 | 2.47亿 | 1.110% |
| 2026-08-06 | 7.930 | 7.900 | 8.030 | 7.790 | -0.030 | -0.380% | 27.87万 | 2.20亿 | 0.990% |
| 2026-08-05 | 7.980 | 7.930 | 8.030 | 7.860 | -0.070 | -0.880% | 24.34万 | 1.93亿 | 0.870% |
| 2026-08-04 | 8.180 | 8.000 | 8.240 | 8.000 | -0.180 | -2.200% | 26.12万 | 2.11亿 | 0.930% |
| 2026-08-03 | 8.080 | 8.180 | 8.330 | 8.000 | 0.050 | 0.620% | 35.97万 | 2.95亿 | 1.280% |
| 2026-07-31 | 8.090 | 8.130 | 8.140 | 7.910 | 0.040 | 0.490% | 41.60万 | 3.33亿 | 1.480% |
| 2026-07-30 | 8.160 | 8.090 | 8.300 | 8.000 | -0.130 | -1.580% | 35.45万 | 2.89亿 | 1.260% |
| 2026-07-29 | 8.200 | 8.220 | 8.350 | 8.140 | 0.020 | 0.240% | 35.63万 | 2.94亿 | 1.270% |
| 2026-07-28 | 8.370 | 8.200 | 8.370 | 8.090 | -0.160 | -1.910% | 26.85万 | 2.20亿 | 0.960% |
| 2026-07-27 | 8.240 | 8.360 | 8.390 | 8.200 | 0.110 | 1.330% | 16.90万 | 1.40亿 | 0.600% |
| 2026-07-24 | 8.480 | 8.250 | 8.540 | 8.250 | -0.180 | -2.140% | 14.38万 | 1.20亿 | 0.510% |
| 2026-07-23 | 8.420 | 8.430 | 8.440 | 8.260 | -0.010 | -0.120% | 17.02万 | 1.43亿 | 0.610% |
| 2026-07-22 | 8.420 | 8.440 | 8.450 | 8.230 | 0.040 | 0.480% | 32.79万 | 2.74亿 | 1.170% |
| 2026-07-21 | 8.310 | 8.400 | 8.680 | 8.270 | 0.050 | 0.600% | 37.69万 | 3.36亿 | 1.340% |
| 2026-07-20 | 8.140 | 8.350 | 8.390 | 8.020 | 0.250 | 3.090% | 31.63万 | 2.75亿 | 1.130% |
| 2026-07-17 | 8.230 | 8.100 | 8.350 | 8.090 | -0.130 | -1.580% | 24.14万 | 2.09亿 | 0.860% |
| 2026-07-16 | 8.200 | 8.230 | 8.350 | 8.070 | 0.040 | 0.490% | 25.15万 | 2.17亿 | 0.900% |
| 2026-07-15 | 7.870 | 8.190 | 8.190 | 7.860 | 0.270 | 3.410% | 28.82万 | 2.46亿 | 1.030% |
| 2026-07-14 | 7.880 | 7.920 | 8.010 | 7.810 | 0.050 | 0.640% | 25.26万 | 2.11亿 | 0.900% |
| 2026-07-13 | 7.550 | 7.870 | 7.950 | 7.500 | 0.240 | 3.150% | 35.81万 | 2.96亿 | 1.280% |
| 2026-07-10 | 7.700 | 7.630 | 7.760 | 7.580 | -0.070 | -0.910% | 17.00万 | 1.38亿 | 0.610% |
| 2026-07-09 | 7.690 | 7.700 | 7.770 | 7.590 | 0.000 | 0.000% | 20.14万 | 1.63亿 | 0.720% |
| 2026-07-08 | 7.640 | 7.700 | 7.860 | 7.570 | 0.040 | 0.520% | 21.96万 | 1.79亿 | 0.780% |
| 2026-07-07 | 7.640 | 7.660 | 7.700 | 7.520 | 0.030 | 0.390% | 21.49万 | 1.73亿 | 0.770% |
| 2026-07-06 | 7.500 | 7.630 | 7.720 | 7.430 | 0.150 | 2.010% | 24.76万 | 1.99亿 | 0.880% |
| 2026-07-03 | 7.520 | 7.480 | 7.560 | 7.340 | -0.010 | -0.130% | 22.23万 | 1.75亿 | 0.790% |
| 2026-07-02 | 7.040 | 7.490 | 7.530 | 6.990 | 0.420 | 5.940% | 43.03万 | 3.35亿 | 1.530% |
| 2026-07-01 | 6.920 | 7.070 | 7.150 | 6.840 | 0.150 | 2.170% | 23.86万 | 1.78亿 | 0.850% |
| 2026-06-30 | 6.940 | 6.920 | 6.980 | 6.790 | -0.090 | -1.280% | 21.77万 | 1.59亿 | 0.780% |
| 2026-06-29 | 6.920 | 7.010 | 7.100 | 6.700 | 0.080 | 1.150% | 32.75万 | 2.41亿 | 1.170% |
| 2026-06-26 | 7.120 | 6.930 | 7.150 | 6.930 | -0.180 | -2.530% | 26.29万 | 1.95亿 | 0.940% |
| 2026-06-25 | 7.530 | 7.110 | 7.530 | 7.090 | -0.420 | -5.580% | 47.23万 | 3.62亿 | 1.680% |
| 2026-06-24 | 7.630 | 7.530 | 7.690 | 7.450 | -0.090 | -1.180% | 22.84万 | 1.82亿 | 0.810% |
| 2026-06-23 | 7.770 | 7.620 | 7.890 | 7.600 | -0.200 | -2.560% | 24.77万 | 2.02亿 | 0.880% |
| 2026-06-22 | 7.820 | 7.820 | 7.860 | 7.590 | -0.060 | -0.760% | 32.29万 | 2.63亿 | 1.150% |
| 2026-06-18 | 8.060 | 7.880 | 8.080 | 7.870 | -0.220 | -2.720% | 21.25万 | 1.78亿 | 0.760% |
| 2026-06-17 | 8.160 | 8.100 | 8.190 | 7.980 | -0.060 | -0.740% | 24.21万 | 2.05亿 | 0.860% |
| 2026-06-16 | 8.440 | 8.160 | 8.440 | 8.130 | -0.280 | -3.320% | 32.93万 | 2.84亿 | 1.170% |
| 2026-06-15 | 8.500 | 8.440 | 8.670 | 8.390 | -0.080 | -0.940% | 30.83万 | 2.75亿 | 1.100% |
| 2026-06-12 | 8.330 | 8.520 | 8.520 | 8.200 | 0.220 | 2.650% | 43.59万 | 3.85亿 | 1.550% |
| 2026-06-11 | 8.720 | 8.300 | 8.860 | 8.290 | -0.410 | -4.710% | 42.77万 | 3.80亿 | 1.530% |
| 2026-06-10 | 8.930 | 8.710 | 8.960 | 8.670 | -0.240 | -2.680% | 20.22万 | 1.86亿 | 0.720% |
| 2026-06-09 | 8.800 | 8.950 | 9.010 | 8.780 | 0.180 | 2.050% | 15.43万 | 1.44亿 | 0.550% |
| 2026-06-08 | 8.650 | 8.770 | 8.820 | 8.650 | 0.030 | 0.340% | 16.37万 | 1.50亿 | 0.580% |
| 2026-06-05 | 8.820 | 8.740 | 8.840 | 8.710 | -0.070 | -0.790% | 15.08万 | 1.39亿 | 0.540% |
| 2026-06-04 | 8.790 | 8.810 | 8.870 | 8.700 | 0.030 | 0.340% | 13.01万 | 1.20亿 | 0.460% |
| 2026-06-03 | 9.000 | 8.780 | 9.050 | 8.770 | -0.230 | -2.550% | 20.27万 | 1.88亿 | 0.720% |
| 2026-06-02 | 8.970 | 9.010 | 9.180 | 8.950 | 0.030 | 0.330% | 18.64万 | 1.77亿 | 0.660% |
| 2026-06-01 | 8.950 | 8.980 | 9.020 | 8.850 | -0.010 | -0.110% | 19.38万 | 1.81亿 | 0.690% |
| 2026-05-29 | 9.230 | 8.990 | 9.230 | 8.970 | -0.260 | -2.810% | 22.44万 | 2.12亿 | 0.800% |
| 2026-05-28 | 9.350 | 9.250 | 9.520 | 9.220 | -0.120 | -1.280% | 20.95万 | 2.04亿 | 0.750% |
| 2026-05-27 | 9.660 | 9.370 | 9.660 | 9.300 | -0.290 | -3.000% | 28.30万 | 2.79亿 | 1.010% |
| 2026-05-26 | 9.070 | 9.660 | 9.670 | 9.010 | 0.590 | 6.500% | 59.89万 | 5.92亿 | 2.140% |
| 2026-05-25 | 9.140 | 9.070 | 9.150 | 8.970 | -0.070 | -0.770% | 14.34万 | 1.36亿 | 0.510% |
| 2026-05-22 | 9.090 | 9.140 | 9.200 | 8.990 | 0.060 | 0.660% | 20.94万 | 2.00亿 | 0.750% |
| 2026-05-21 | 9.170 | 9.080 | 9.280 | 9.080 | -0.110 | -1.200% | 23.78万 | 2.28亿 | 0.850% |
| 2026-05-20 | 9.200 | 9.190 | 9.300 | 9.090 | -0.010 | -0.110% | 25.59万 | 2.47亿 | 0.910% |
| 2026-05-19 | 8.880 | 9.200 | 9.260 | 8.820 | 0.320 | 3.600% | 43.80万 | 4.17亿 | 1.560% |
| 2026-05-18 | 8.640 | 8.880 | 8.920 | 8.600 | 0.240 | 2.780% | 38.05万 | 3.52亿 | 1.360% |
| 2026-05-15 | 8.720 | 8.640 | 8.760 | 8.620 | -0.080 | -0.920% | 27.93万 | 2.54亿 | 1.000% |
| 2026-05-14 | 8.950 | 8.720 | 8.950 | 8.610 | -0.210 | -2.350% | 38.74万 | 3.56亿 | 1.380% |
| 2026-05-13 | 9.080 | 8.930 | 9.140 | 8.910 | -0.130 | -1.430% | 32.35万 | 3.04亿 | 1.150% |
| 2026-05-12 | 8.930 | 9.060 | 9.110 | 8.900 | 0.130 | 1.460% | 44.72万 | 4.23亿 | 1.590% |
| 2026-05-11 | 8.870 | 8.930 | 8.990 | 8.760 | -0.020 | -0.220% | 45.72万 | 4.26亿 | 1.630% |
| 2026-05-08 | 9.070 | 8.950 | 9.090 | 8.950 | -0.100 | -1.100% | 35.54万 | 3.35亿 | 1.270% |
| 2026-05-07 | 9.300 | 9.050 | 9.310 | 9.000 | -0.240 | -2.580% | 50.58万 | 4.81亿 | 1.800% |
| 2026-05-06 | 9.490 | 9.290 | 9.490 | 9.270 | -0.200 | -2.110% | 50.37万 | 4.92亿 | 1.800% |
| 2026-04-30 | 9.550 | 9.490 | 9.630 | 9.470 | -0.100 | -1.040% | 31.93万 | 3.18亿 | 1.140% |
| 2026-04-29 | 9.680 | 9.590 | 9.770 | 9.520 | -0.100 | -1.030% | 39.65万 | 3.97亿 | 1.410% |
| 2026-04-28 | 9.770 | 9.690 | 9.840 | 9.620 | -0.150 | -1.520% | 34.52万 | 3.50亿 | 1.230% |
| 2026-04-27 | 9.720 | 9.840 | 9.960 | 9.580 | 0.120 | 1.230% | 55.92万 | 5.71亿 | 1.990% |
| 2026-04-24 | 9.580 | 9.720 | 9.780 | 9.490 | 0.150 | 1.570% | 45.99万 | 4.63亿 | 1.640% |
| 2026-04-23 | 9.470 | 9.570 | 9.640 | 9.270 | 0.030 | 0.310% | 101.09万 | 9.96亿 | 3.600% |
| 2026-04-22 | 9.440 | 9.540 | 9.740 | 9.440 | -1.000 | -9.490% | 186.32万 | 18.63亿 | 6.640% |
| 2026-04-21 | 10.370 | 10.540 | 10.560 | 10.300 | 0.180 | 1.740% | 44.29万 | 4.80亿 | 1.580% |
| 2026-04-20 | 10.450 | 10.360 | 10.460 | 10.280 | -0.100 | -0.960% | 37.08万 | 3.99亿 | 1.320% |
| 2026-04-17 | 10.400 | 10.460 | 10.540 | 10.360 | 0.040 | 0.380% | 32.40万 | 3.52亿 | 1.160% |
| 2026-04-16 | 10.340 | 10.420 | 10.430 | 10.340 | 0.080 | 0.770% | 25.63万 | 2.77亿 | 0.910% |
| 2026-04-15 | 10.440 | 10.340 | 10.520 | 10.320 | -0.090 | -0.860% | 35.94万 | 3.88亿 | 1.280% |
| 2026-04-14 | 10.510 | 10.430 | 10.570 | 10.350 | -0.070 | -0.670% | 35.10万 | 3.80亿 | 1.250% |
| 2026-04-13 | 10.600 | 10.500 | 10.600 | 10.400 | -0.100 | -0.940% | 35.01万 | 3.82亿 | 1.250% |
| 2026-04-10 | 10.602 | 10.602 | 10.672 | 10.522 | 0.000 | 0.000% | 34.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.862 | 10.572 | 10.872 | 10.532 | 0.000 | 0.000% | 51.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.852 | 10.932 | 11.012 | 10.782 | 0.000 | 0.000% | 58.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.742 | 10.842 | 11.012 | 10.692 | 0.000 | 0.000% | 30.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.892 | 10.692 | 10.922 | 10.632 | 0.000 | 0.000% | 26.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.102 | 10.892 | 11.112 | 10.792 | 0.000 | 0.000% | 32.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.122 | 11.142 | 11.212 | 11.082 | 0.000 | 0.000% | 26.38万 | 0.00亿 | 0.000% |