海螺新材 (000619) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.11	5.87	-0.24	-3.93%	5.86	6.18	98157	5857	2.73%
2026-03-19	6.28	6.11	-0.21	-3.32%	6.06	6.32	75081	4642	2.09%
2026-03-18	6.26	6.32	0.06	0.96%	6.20	6.33	58588	3661	1.63%
2026-03-17	6.37	6.26	-0.09	-1.42%	6.25	6.43	70864	4487	1.97%
2026-03-16	6.37	6.35	-0.02	-0.31%	6.30	6.47	81134	5166	2.25%
2026-03-13	6.35	6.37	0.02	0.31%	6.33	6.50	81288	5213	2.26%
2026-03-12	6.48	6.35	-0.10	-1.55%	6.32	6.49	72882	4659	2.02%
2026-03-11	6.57	6.45	-0.09	-1.38%	6.43	6.57	72229	4670	2.01%
2026-03-10	6.45	6.54	0.15	2.35%	6.40	6.54	69923	4541	1.94%
2026-03-09	6.48	6.39	-0.09	-1.39%	6.34	6.52	82951	5310	2.30%
2026-03-06	6.23	6.48	0.23	3.68%	6.20	6.49	122942	7855	3.42%
2026-03-05	6.26	6.25	0.09	1.46%	6.21	6.35	72434	4544	2.01%
2026-03-04	6.15	6.16	-0.03	-0.48%	6.11	6.26	79160	4888	2.20%
2026-03-03	6.32	6.19	-0.09	-1.43%	6.19	6.39	99150	6244	2.75%
2026-03-02	6.44	6.28	-0.22	-3.38%	6.22	6.52	110649	7011	3.07%
2026-02-27	6.50	6.50	-0.05	-0.76%	6.45	6.55	62716	4070	1.74%
2026-02-26	6.62	6.55	-0.07	-1.06%	6.53	6.66	67206	4416	1.87%
2026-02-25	6.60	6.62	0.03	0.46%	6.59	6.72	74906	4988	2.08%
2026-02-24	6.45	6.59	0.18	2.81%	6.45	6.59	84232	5505	2.34%
2026-02-13	6.50	6.41	-0.08	-1.23%	6.39	6.53	57721	3730	1.60%
2026-02-12	6.62	6.49	-0.14	-2.11%	6.48	6.64	72230	4731	2.01%
2026-02-11	6.61	6.63	0.03	0.45%	6.58	6.68	65502	4347	1.82%
2026-02-10	6.67	6.60	-0.01	-0.15%	6.58	6.68	90097	5968	2.50%
2026-02-09	6.64	6.61	0.05	0.76%	6.59	6.68	78910	5229	2.19%
2026-02-06	6.59	6.56	-0.04	-0.61%	6.55	6.67	74879	4956	2.08%
2026-02-05	6.68	6.60	-0.06	-0.90%	6.60	6.70	89357	5944	2.48%
2026-02-04	6.53	6.66	0.16	2.46%	6.50	6.68	109536	7262	3.04%
2026-02-03	6.43	6.50	0.13	2.04%	6.38	6.53	96453	6247	2.68%
2026-02-02	6.55	6.37	-0.15	-2.30%	6.37	6.56	105234	6827	2.92%
2026-01-30	6.43	6.52	0.04	0.62%	6.36	6.55	111035	7183	3.08%
2026-01-29	6.49	6.48	-0.01	-0.15%	6.42	6.60	96669	6298	2.69%
2026-01-28	6.56	6.49	-0.11	-1.67%	6.47	6.61	136263	8878	3.79%
2026-01-27	6.55	6.60	0.05	0.76%	6.36	6.81	155850	10210	4.33%
2026-01-26	6.55	6.55	0.01	0.15%	6.48	6.61	113855	7440	3.16%
2026-01-23	6.54	6.54	-0.01	-0.15%	6.47	6.56	86349	5631	2.40%
2026-01-22	6.50	6.55	0.09	1.39%	6.43	6.56	82922	5402	2.30%
2026-01-21	6.33	6.46	0.08	1.25%	6.31	6.48	93574	6000	2.60%
2026-01-20	6.33	6.38	0.08	1.27%	6.26	6.39	95369	6057	2.65%
2026-01-19	6.07	6.30	0.22	3.62%	6.06	6.32	103247	6425	2.87%
2026-01-16	6.15	6.08	-0.06	-0.98%	6.04	6.19	82555	5034	2.29%
2026-01-15	6.16	6.14	-0.05	-0.81%	6.11	6.21	67915	4173	1.89%
2026-01-14	6.22	6.19	-0.05	-0.80%	6.10	6.28	127063	7892	3.53%
2026-01-13	6.29	6.24	-0.05	-0.79%	6.22	6.33	105585	6627	2.93%
2026-01-12	6.22	6.29	0.07	1.13%	6.19	6.30	106329	6647	2.95%
2026-01-09	6.22	6.22	0.00	0.00%	6.14	6.28	84690	5248	2.35%
2026-01-08	6.12	6.22	0.11	1.80%	6.06	6.24	86494	5341	2.40%
2026-01-07	6.22	6.11	-0.10	-1.61%	6.10	6.27	83986	5173	2.33%
2026-01-06	6.20	6.21	0.02	0.32%	6.13	6.31	94456	5887	2.62%
2026-01-05	6.21	6.19	-0.02	-0.32%	6.17	6.28	89908	5590	2.50%
2025-12-31	6.20	6.21	0.00	0.00%	6.10	6.24	64853	4005	1.80%
2025-12-30	6.29	6.21	-0.08	-1.27%	6.20	6.32	52714	3292	1.46%
2025-12-29	6.31	6.29	-0.04	-0.63%	6.24	6.35	62426	3927	1.73%
2025-12-26	6.32	6.33	0.01	0.16%	6.29	6.40	81694	5182	2.27%
2025-12-25	6.26	6.32	0.05	0.80%	6.21	6.36	63662	4011	1.77%
2025-12-24	6.24	6.27	0.05	0.80%	6.17	6.30	61249	3839	1.70%
2025-12-23	6.23	6.22	-0.01	-0.16%	6.16	6.26	63367	3938	1.76%
2025-12-22	6.22	6.23	0.02	0.32%	6.16	6.33	94343	5890	2.62%
2025-12-19	6.11	6.21	0.14	2.31%	6.07	6.21	75545	4652	2.10%
2025-12-18	5.97	6.07	0.08	1.34%	5.93	6.11	76474	4639	2.12%
2025-12-17	6.06	5.99	-0.07	-1.16%	5.87	6.08	87340	5200	2.43%
2025-12-16	6.19	6.06	-0.12	-1.94%	6.05	6.21	83204	5089	2.31%
2025-12-15	6.14	6.18	0.08	1.31%	6.06	6.22	88605	5468	2.46%
2025-12-12	6.23	6.10	-0.13	-2.09%	6.09	6.30	117528	7264	3.26%