Yihai Kerry Arawana Holdings Co Ltd（300999.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	25.19	26.05	25.18	25.60	+1.79%	13,287,085
2026-10-15	25.35	25.64	24.87	25.15	-1.91%	10,485,638
2026-10-14	25.21	25.77	25.06	25.64	+1.79%	11,010,386
2026-10-13	25.40	25.79	25.11	25.19	-1.45%	10,700,793
2026-10-12	25.37	26.29	25.31	25.56	+1.07%	19,527,172
2026-10-09	23.90	25.37	23.87	25.29	+5.82%	21,335,412
2026-10-08	23.96	24.20	23.81	23.90	-0.83%	8,405,909
2026-09-30	23.99	24.20	23.94	24.10	+0.54%	7,648,917
2026-09-29	24.10	24.24	23.90	23.97	-0.87%	7,179,121
2026-09-28	24.55	24.69	24.15	24.18	-1.51%	7,713,531
2026-09-24	24.86	24.90	24.53	24.55	-1.25%	7,477,796
2026-09-23	25.01	25.12	24.82	24.86	-1.04%	6,991,477
2026-09-22	25.15	25.25	24.84	25.12	-0.12%	10,066,723
2026-09-21	24.91	25.19	24.71	25.15	+0.60%	12,010,658
2026-09-18	24.73	25.11	24.65	25.00	+0.44%	9,618,100
2026-09-17	24.80	25.03	24.58	24.89	-0.08%	11,008,580
2026-09-16	25.00	25.20	24.78	24.91	-0.95%	8,307,431
2026-09-15	25.71	25.72	25.11	25.15	-2.22%	9,928,803
2026-09-14	26.00	26.23	25.65	25.72	-2.50%	11,507,603
2026-09-11	26.64	26.89	26.17	26.38	-1.27%	11,890,417
2026-09-10	27.48	27.60	26.69	26.72	-3.05%	13,299,315
2026-09-09	27.46	27.96	27.30	27.56	-0.83%	15,627,823
2026-09-08	27.40	28.13	27.22	27.79	+1.42%	23,356,826
2026-09-07	26.76	27.45	26.51	27.40	+2.58%	18,896,557
2026-09-04	26.00	26.99	25.82	26.71	+2.69%	13,995,485
2026-09-03	26.21	26.35	25.99	26.01	-0.69%	8,936,851
2026-09-02	27.24	27.32	26.19	26.19	-4.00%	17,460,469
2026-09-01	26.74	27.96	26.48	27.28	+2.79%	27,977,100
2026-08-31	26.99	27.26	26.47	26.54	+0.26%	20,338,822
2026-08-28	26.25	26.59	25.98	26.47	+0.88%	12,488,716
2026-08-27	25.87	26.39	25.85	26.24	+1.86%	13,497,098
2026-08-26	25.20	25.94	25.20	25.76	+1.42%	13,308,286
2026-08-25	24.70	25.44	24.70	25.40	+2.50%	11,179,430
2026-08-24	24.88	25.12	24.59	24.78	-0.92%	10,081,566
2026-08-21	25.40	25.46	24.95	25.01	-1.96%	11,146,659
2026-08-20	25.00	25.60	24.90	25.51	+0.20%	12,528,647
2026-08-19	25.62	26.13	25.29	25.46	-0.66%	18,506,768
2026-08-18	24.86	26.05	24.85	25.63	+2.68%	21,317,229
2026-08-17	24.89	25.20	24.82	24.96	+0.24%	10,871,079
2026-08-14	25.21	25.28	24.81	24.90	-1.50%	10,137,633
2026-08-13	25.51	25.56	25.18	25.28	-2.54%	13,135,988
2026-08-12	26.20	26.27	25.71	25.94	-1.29%	10,876,280
2026-08-11	26.32	26.58	26.26	26.28	-0.61%	7,229,000
2026-08-10	26.01	26.62	26.00	26.44	+1.61%	10,674,619
2026-08-07	26.09	26.10	25.66	26.02	-0.27%	9,435,404
2026-08-06	26.18	26.40	25.85	26.09	-0.34%	8,128,379
2026-08-05	26.41	26.50	26.09	26.18	-0.87%	8,628,232
2026-08-04	26.58	26.69	26.28	26.41	-0.94%	8,963,315
2026-08-03	26.90	27.08	26.55	26.66	-1.15%	11,186,513
2026-07-31	26.30	26.97	26.25	26.97	+0.37%	11,865,207
2026-07-30	26.20	26.93	26.11	26.87	+2.28%	13,853,073
2026-07-29	25.94	26.40	25.94	26.27	+1.12%	9,340,163
2026-07-28	25.78	26.14	25.63	25.98	+0.46%	7,902,067
2026-07-27	25.61	26.06	25.50	25.86	+0.98%	7,680,301
2026-07-24	26.01	26.20	25.61	25.61	-1.76%	7,676,926
2026-07-23	26.15	26.26	25.84	26.07	-0.34%	7,932,001
2026-07-22	25.78	26.26	25.47	26.16	+1.40%	12,834,096
2026-07-21	25.94	26.63	25.77	25.80	-1.26%	18,736,606
2026-07-20	25.28	26.25	25.20	26.13	+3.69%	17,680,271
2026-07-17	25.50	25.88	25.05	25.20	-1.25%	12,303,346
2026-07-16	25.26	25.69	25.15	25.52	+0.91%	12,855,146
2026-07-15	24.50	25.43	24.42	25.29	+2.39%	12,590,996
2026-07-14	24.26	24.77	24.23	24.70	+1.35%	10,800,283
2026-07-13	24.25	24.57	24.10	24.37	-0.16%	9,633,002
2026-07-10	24.15	24.70	23.77	24.41	+1.20%	10,858,243
2026-07-09	24.10	24.40	23.95	24.12	-0.62%	6,950,844
2026-07-08	24.23	24.62	24.15	24.27	-0.16%	5,961,169
2026-07-07	24.71	24.75	24.22	24.31	-2.02%	6,852,991
2026-07-06	24.36	24.88	24.21	24.81	+1.85%	10,048,768
2026-07-03	24.12	24.58	24.05	24.36	+1.29%	9,989,339
2026-07-02	24.20	24.58	23.94	24.05	-0.66%	10,316,453
2026-07-01	23.30	24.47	23.29	24.21	+4.08%	15,503,371
2026-06-30	23.50	23.60	23.11	23.26	-1.82%	9,524,308
2026-06-29	23.35	24.07	22.55	23.69	+1.50%	14,939,923
2026-06-26	23.84	23.94	23.28	23.34	-2.22%	9,118,915
2026-06-25	23.75	24.12	23.49	23.87	-0.04%	8,787,871
2026-06-24	24.46	24.81	23.87	23.88	-2.41%	10,008,102
2026-06-23	24.38	25.18	24.37	24.47	-0.57%	11,034,871
2026-06-22	24.24	24.77	23.62	24.61	+0.94%	12,670,876
2026-06-18	24.58	24.66	24.31	24.38	-1.26%	7,850,282
2026-06-17	25.18	25.19	24.66	24.69	-1.95%	8,766,379
2026-06-16	25.60	25.70	25.11	25.18	-2.40%	8,058,990
2026-06-15	25.70	25.98	25.47	25.80	+0.39%	8,710,700
2026-06-12	24.99	26.08	24.88	25.70	+3.34%	13,299,540
2026-06-11	25.05	25.33	24.85	24.87	-1.11%	6,307,193
2026-06-10	25.04	25.24	24.88	25.15	+0.04%	5,954,350
2026-06-09	25.10	25.35	24.83	25.14	+0.04%	7,514,658
2026-06-08	25.43	25.92	25.00	25.13	-2.26%	9,728,418
2026-06-05	25.50	26.05	25.50	25.71	+0.35%	9,221,239
2026-06-04	26.40	26.78	25.51	25.62	-3.65%	13,920,587
2026-06-03	26.97	26.97	26.35	26.59	-1.52%	12,363,284
2026-06-02	27.17	27.95	26.90	27.00	-1.60%	14,447,826
2026-06-01	26.48	27.59	26.21	27.44	+2.54%	18,364,919
2026-05-29	26.18	27.17	26.00	26.76	+2.22%	14,901,656
2026-05-28	26.75	26.75	26.09	26.18	-3.11%	11,898,650
2026-05-27	26.22	27.34	25.93	27.02	+2.31%	18,077,330
2026-05-26	26.00	27.49	25.90	26.41	+1.03%	17,204,910
2026-05-25	26.08	26.26	25.91	26.14	-0.04%	6,713,100
2026-05-22	26.35	26.45	26.03	26.15	-0.49%	7,949,872
2026-05-21	26.90	27.12	26.26	26.28	-2.34%	9,863,166
2026-05-20	27.10	27.15	26.86	26.91	-1.25%	6,839,192
2026-05-19	27.22	27.35	26.88	27.25	+0.33%	8,485,342
2026-05-18	27.58	27.58	27.05	27.16	-1.52%	9,941,596
2026-05-15	27.87	27.95	27.52	27.58	-1.25%	9,748,612
2026-05-14	28.41	28.49	27.83	27.93	-1.59%	12,277,720
2026-05-13	28.32	28.52	28.15	28.38	+0.18%	9,502,985
2026-05-12	28.63	28.71	28.18	28.33	-1.12%	9,589,889
2026-05-11	28.51	28.65	28.20	28.65	+0.49%	10,192,250
2026-05-08	28.39	28.62	28.28	28.51	+0.42%	7,805,707
2026-05-07	28.71	28.90	28.34	28.39	-1.08%	9,797,227
2026-05-06	28.76	28.87	28.56	28.70	+0.56%	14,206,200
2026-04-30	29.06	29.22	28.42	28.54	+1.78%	19,551,711
2026-04-29	27.57	28.10	27.47	28.04	+1.82%	9,787,929
2026-04-28	27.52	27.75	27.42	27.54	-0.15%	6,080,400
2026-04-27	27.63	27.65	27.19	27.58	-0.36%	8,564,401
2026-04-24	27.94	27.94	27.61	27.68	-1.00%	9,212,650
2026-04-23	28.17	28.25	27.82	27.96	-0.67%	10,067,520
2026-04-22	28.06	28.52	28.05	28.15	+0.07%	9,952,475
2026-04-21	28.24	28.35	28.07	28.13	-0.39%	6,919,980
2026-04-20	28.37	28.45	28.19	28.24	-0.42%	8,204,327
2026-04-17	28.43	28.48	28.25	28.36	-0.74%	6,860,778
2026-04-16	28.23	28.59	28.19	28.57	+1.13%	8,893,719
2026-04-15	28.46	28.49	28.21	28.25	-0.56%	7,026,068
2026-04-14	28.38	28.48	28.13	28.41	+0.50%	7,399,081
2026-04-13	28.35	28.48	28.17	28.27	-0.46%	8,122,837
2026-04-10	28.22	28.52	28.15	28.40	+1.03%	8,209,419
2026-04-09	28.40	28.53	28.09	28.11	-1.88%	7,883,970
2026-04-08	28.13	28.68	28.12	28.65	+2.03%	10,960,010
2026-04-07	27.74	28.24	27.57	28.08	+1.26%	7,539,420
2026-04-03	28.51	28.60	27.65	27.73	-2.80%	12,102,020
2026-04-02	28.66	28.82	28.41	28.53	-1.11%	9,799,445
2026-04-01	29.07	29.12	28.66	28.85	+0.63%	9,822,802
2026-03-31	29.01	29.35	28.66	28.67	-1.34%	12,052,230
2026-03-30	28.39	29.35	28.32	29.06	+1.29%	15,576,590
2026-03-27	28.27	28.87	28.21	28.69	+0.77%	12,363,180
2026-03-26	28.87	28.91	28.37	28.47	-1.18%	10,267,010
2026-03-25	28.56	28.83	28.20	28.81	+0.88%	13,197,100
2026-03-24	28.80	28.90	28.07	28.56	+0.11%	14,995,400
2026-03-23	29.46	29.53	28.33	28.53	-4.29%	22,617,141
2026-03-20	30.31	30.57	29.80	29.81	-1.42%	14,190,170
2026-03-19	30.57	31.09	30.10	30.24	-1.08%	15,345,310
2026-03-18	30.95	31.18	30.33	30.57	-1.74%	16,601,939
2026-03-17	31.35	31.68	31.07	31.11	-1.14%	16,845,920
2026-03-16	32.03	32.04	31.33	31.47	-0.41%	24,023,051
2026-03-13	30.59	32.30	30.58	31.60	+3.40%	43,181,930
2026-03-12	30.78	30.94	30.33	30.56	-0.23%	20,710,359
2026-03-11	30.48	30.72	30.17	30.63	-0.10%	22,139,020
2026-03-10	31.50	31.74	30.42	30.66	-3.80%	40,408,129
2026-03-09	30.03	33.61	30.00	31.87	+9.07%	67,692,727
2026-03-06	28.50	29.31	28.40	29.22	+1.81%	12,235,630
2026-03-05	29.28	29.40	28.48	28.70	-2.18%	21,548,600
2026-03-04	29.20	29.70	29.10	29.34	+0.72%	16,687,500
2026-03-03	29.10	29.60	29.09	29.13	+0.38%	15,775,800
2026-03-02	29.10	29.46	28.97	29.02	-1.33%	12,456,980
2026-02-27	29.67	29.92	29.32	29.41	+0.20%	10,974,300
2026-02-26	29.49	29.59	29.31	29.35	-0.37%	7,475,900
2026-02-25	29.41	29.68	29.32	29.46	+0.51%	7,271,730
2026-02-24	29.47	29.59	29.17	29.31	-0.17%	9,437,098
2026-02-13	29.68	29.80	29.30	29.36	-0.98%	11,074,500
2026-02-12	29.99	30.04	29.62	29.65	-1.13%	8,885,638
2026-02-11	29.98	30.13	29.78	29.99	+0.23%	8,070,150
2026-02-10	30.18	30.27	29.90	29.92	-0.76%	6,643,303
2026-02-09	30.16	30.30	29.98	30.15	+1.01%	10,304,720
2026-02-06	29.90	30.23	29.85	29.85	-0.73%	10,380,610
2026-02-05	29.57	30.24	29.50	30.07	+1.59%	16,043,620
2026-02-04	29.20	29.65	29.05	29.60	+1.27%	12,783,220
2026-02-03	28.95	29.39	28.90	29.23	+0.83%	12,801,100
2026-02-02	29.83	29.97	28.93	28.99	-3.69%	23,093,580
2026-01-30	30.35	30.75	29.93	30.10	-1.67%	21,042,891
2026-01-29	29.51	30.66	29.49	30.61	+3.48%	25,107,211
2026-01-28	29.60	29.92	29.50	29.58	-0.07%	11,335,680
2026-01-27	30.11	30.11	29.57	29.60	-2.05%	12,862,330
2026-01-26	29.85	30.35	29.81	30.22	+1.34%	18,382,240
2026-01-23	29.70	29.88	29.65	29.82	+0.74%	10,388,690
2026-01-22	29.60	29.89	29.56	29.60	+0.07%	9,024,496
2026-01-21	29.80	29.95	29.51	29.58	-0.94%	9,740,660
2026-01-20	29.51	30.08	29.48	29.86	+1.05%	11,667,390
2026-01-19	29.43	29.68	29.37	29.55	+0.41%	7,932,422
2026-01-16	29.81	29.92	29.35	29.43	-0.98%	11,236,370
2026-01-15	29.88	30.09	29.63	29.72	-0.83%	10,259,050
2026-01-14	29.71	30.32	29.66	29.97	+0.91%	20,452,391
2026-01-13	29.95	30.21	29.63	29.70	-0.54%	13,670,900
2026-01-12	29.50	29.99	29.45	29.86	+1.08%	13,296,610
2026-01-09	29.52	29.63	29.33	29.54	+0.20%	9,631,038
2026-01-08	29.30	29.59	29.16	29.48	+0.37%	8,580,881
2026-01-07	29.48	29.57	29.27	29.37	-0.34%	8,940,197
2026-01-06	29.37	29.48	29.20	29.47	+0.34%	11,231,610
2026-01-05	28.75	29.40	28.71	29.37	+2.19%	12,387,740
2025-12-31	29.02	29.05	28.69	28.74	-0.96%	7,275,008
2025-12-30	28.88	29.08	28.88	29.02	+0.48%	5,703,027
2025-12-29	29.02	29.18	28.88	28.88	-0.82%	7,462,904
2025-12-26	29.08	29.24	28.99	29.12	+0.21%	7,050,662
2025-12-25	28.96	29.08	28.82	29.06	+0.35%	6,440,574
2025-12-24	28.96	29.02	28.72	28.96	+0.00%	5,652,165
2025-12-23	29.25	29.27	28.88	28.96	-0.99%	8,052,900
2025-12-22	29.20	29.40	29.16	29.25	-0.17%	8,647,242
2025-12-19	28.89	29.39	28.80	29.30	+1.38%	11,808,930
2025-12-18	28.92	29.08	28.87	28.90	-0.48%	8,208,331
2025-12-17	28.75	29.06	28.53	29.04	+0.66%	10,945,240
2025-12-16	28.55	29.00	28.55	28.85	+0.59%	10,423,630
2025-12-15	28.56	28.90	28.50	28.68	+0.17%	7,884,131
2025-12-12	28.69	28.76	28.38	28.63	-0.24%	9,946,890
2025-12-11	29.00	29.05	28.64	28.70	-1.31%	8,210,845
2025-12-10	28.84	29.19	28.71	29.08	+0.66%	9,005,238
2025-12-09	28.84	29.16	28.59	28.89	+0.17%	12,129,100
2025-12-08	29.09	29.15	28.76	28.84	-0.89%	9,928,590
2025-12-05	28.77	29.17	28.73	29.10	+1.15%	8,710,123
2025-12-04	29.00	29.08	28.66	28.77	-0.96%	8,094,160
2025-12-03	29.37	29.50	28.97	29.05	-1.19%	9,552,498
2025-12-02	29.69	29.78	29.31	29.40	-1.08%	9,160,341
2025-12-01	29.79	30.03	29.50	29.72	-0.03%	11,008,280
2025-11-28	29.64	29.79	29.38	29.73	+0.30%	7,927,808
2025-11-27	29.60	29.88	29.46	29.64	+0.14%	10,199,110
2025-11-26	30.01	30.16	29.60	29.60	-1.30%	14,791,980
2025-11-25	29.94	30.26	29.75	29.99	-0.46%	15,032,470
2025-11-24	30.52	30.75	29.78	30.13	-2.43%	25,878,340
2025-11-21	31.30	31.59	30.88	30.88	-2.92%	12,892,850
2025-11-20	32.01	32.35	31.73	31.81	-2.84%	13,712,900
2025-11-19	32.71	32.90	32.38	32.74	+0.03%	9,984,586
2025-11-18	32.81	33.09	32.61	32.73	-0.55%	9,542,808
2025-11-17	33.10	33.25	32.57	32.91	-0.51%	11,871,840
2025-11-14	33.35	33.78	33.06	33.08	-1.17%	13,205,660
2025-11-13	33.53	33.78	33.10	33.47	-0.65%	17,460,840
2025-11-12	33.65	33.95	33.46	33.69	+0.15%	20,833,980
2025-11-11	32.87	33.88	32.58	33.64	+2.37%	30,243,641
2025-11-10	31.48	33.09	31.30	32.86	+4.38%	23,045,949
2025-11-07	31.34	31.69	31.24	31.48	+0.19%	7,199,942
2025-11-06	31.26	31.62	31.25	31.42	+0.26%	7,018,186
2025-11-05	31.26	31.52	31.16	31.34	-0.32%	7,314,268
2025-11-04	31.96	31.98	31.30	31.44	-1.63%	9,940,173
2025-11-03	32.14	32.15	31.70	31.96	-0.56%	11,936,000
2025-10-31	31.98	32.42	31.69	32.14	+2.62%	18,312,160
2025-10-30	31.30	31.69	31.22	31.32	-0.10%	10,526,170
2025-10-29	30.95	31.37	30.79	31.35	+1.29%	9,189,497
2025-10-28	31.06	31.08	30.81	30.95	-0.35%	6,059,795
2025-10-27	30.66	31.18	30.64	31.06	+1.70%	10,256,910
2025-10-24	30.50	30.86	30.44	30.54	+0.16%	6,746,615
2025-10-23	30.50	30.51	30.15	30.49	-0.10%	6,294,400
2025-10-22	30.70	30.81	30.51	30.52	-0.81%	6,109,004
2025-10-21	30.55	30.84	30.51	30.77	+0.95%	6,185,866
2025-10-20	30.89	30.95	30.40	30.48	-0.75%	7,139,881
2025-10-17	31.10	31.28	30.71	30.71	-1.51%	8,706,815
2025-10-16	31.27	31.57	31.04	31.18	-0.70%	8,514,591
2025-10-15	31.08	31.43	31.02	31.40	+0.77%	9,743,852
2025-10-14	31.20	31.59	31.08	31.16	-0.10%	10,656,150
2025-10-13	31.04	31.26	30.89	31.19	-1.14%	10,889,400
2025-10-10	31.58	31.77	31.34	31.55	-0.09%	9,912,531
2025-10-09	31.60	31.74	31.17	31.58	+0.10%	10,486,810
2025-09-30	31.72	31.73	31.45	31.55	-0.72%	7,423,140
2025-09-29	31.48	31.92	31.09	31.78	+1.31%	9,630,409

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+7.06%）。最弱月份：6月（-9.44%）。基于2年每日数据（2025–2026）。

1月-0.52%
2月+2.88%
3月-1.31%
4月-1.31%
5月-5.71%
6月-9.44%
7月+7.06%
8月+5.36%
9月-9.24%
10月+1.77%
11月-6.98%
12月-3.30%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Yihai Kerry Arawana Holdings Co Ltd（300999.SHE）最新收盘价是多少？

2026-10-16 收于 25.60，来自Closelook数据湖的每日价格记录。

300999.SHE 的52周最高价和最低价是多少？

过去52周最高 33.95、最低 22.55（截至 2026-10-16）。

Yihai Kerry Arawana Holdings Co Ltd 历史上最强和最弱的月份是哪个？

历史上，300999.SHE 最强的日历月份是7月（平均 +7.06%），最弱的是6月（平均 -9.44%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。