兴欣新材 (001358) - 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
2026-05-06	28.99	29.32	0.61	2.12%	28.70	29.50	38378	11203	7.72%
2026-04-30	29.16	28.71	-0.24	-0.83%	28.66	29.20	30593	8827	6.16%
2026-04-29	30.69	29.20	-1.79	-5.78%	29.20	30.69	69216	20505	13.93%
2026-04-28	28.22	30.99	2.82	10.01%	28.22	30.99	74449	22677	14.98%
2026-04-27	28.17	28.17	0.04	0.14%	27.87	28.32	7376	2075	1.48%
2026-04-24	27.54	28.13	0.50	1.81%	27.19	28.48	11181	3128	2.25%
2026-04-23	27.80	27.63	-0.18	-0.65%	27.27	28.72	19069	5335	3.84%
2026-04-22	27.98	27.81	-0.22	-0.78%	27.78	28.18	7466	2087	1.50%
2026-04-21	27.63	28.03	0.44	1.59%	27.50	28.60	14412	4032	2.90%
2026-04-20	27.09	27.59	0.50	1.85%	27.08	27.69	10321	2821	2.08%
2026-04-17	26.93	27.09	0.12	0.44%	26.40	27.32	11720	3144	2.36%
2026-04-16	25.90	26.97	1.13	4.37%	25.75	27.55	21165	5694	4.26%
2026-04-15	26.37	25.84	-0.36	-1.37%	25.78	26.50	9955	2598	2.00%
2026-04-14	26.13	26.20	0.17	0.65%	25.65	26.46	14873	3880	2.99%
2026-04-13	26.51	26.03	-0.39	-1.48%	25.86	26.52	7742	2015	1.56%
2026-04-10	26.71	26.42	-0.01	-0.04%	26.19	26.78	9021	2384	1.82%
2026-04-09	27.30	26.43	-0.91	-3.33%	26.27	27.30	8903	2368	1.79%
2026-04-08	26.77	27.34	0.73	2.74%	26.77	27.45	9702	2632	1.95%
2026-04-07	26.00	26.61	0.62	2.39%	25.75	26.65	11959	3143	2.41%
2026-04-03	26.10	25.99	-0.11	-0.42%	25.80	26.49	11204	2919	2.25%
2026-04-02	25.91	26.10	0.13	0.50%	25.51	26.24	11165	2889	2.25%
2026-04-01	25.73	25.97	0.70	2.77%	25.60	26.16	16532	4289	3.33%
2026-03-31	26.98	25.27	-1.83	-6.75%	25.16	27.11	21877	5649	4.40%
2026-03-30	26.57	27.10	-0.06	-0.22%	26.57	27.53	6942	1865	1.36%
2026-03-27	26.31	27.16	0.51	1.91%	26.31	27.18	12745	3419	2.50%
2026-03-26	27.45	26.65	-0.14	-0.52%	26.46	27.85	12835	3454	2.52%
2026-03-25	26.73	26.79	0.19	0.71%	26.17	27.31	7937	2125	1.56%
2026-03-24	26.48	26.60	1.00	3.91%	25.61	26.66	9698	2538	1.90%
2026-03-23	26.85	25.60	-1.41	-5.22%	25.40	26.93	12286	3205	2.41%
2026-03-20	28.24	27.01	-1.01	-3.60%	27.00	28.26	10499	2897	2.06%
2026-03-19	28.76	28.02	-1.03	-3.55%	27.80	29.01	8458	2387	1.66%
2026-03-18	28.94	29.05	0.25	0.87%	28.51	29.20	11602	3357	2.28%
2026-03-17	29.66	28.80	-0.72	-2.44%	28.70	29.84	10491	3047	2.06%
2026-03-16	29.87	29.52	-0.23	-0.77%	29.26	30.33	8970	2661	1.76%
2026-03-13	30.16	29.75	-0.41	-1.36%	29.51	30.66	10590	3202	2.08%
2026-03-12	31.00	30.16	-0.55	-1.79%	29.96	31.20	15356	4682	3.01%
2026-03-11	30.47	30.71	0.41	1.35%	30.00	30.90	21518	6562	4.22%
2026-03-10	29.68	30.30	0.37	1.24%	29.68	30.45	11488	3468	2.25%
2026-03-09	29.96	29.93	-0.19	-0.63%	29.21	30.30	10775	3194	2.11%
2026-03-06	29.50	30.12	1.02	3.51%	29.11	30.14	9938	2967	1.95%
2026-03-05	29.31	29.10	0.29	1.01%	28.93	29.88	7896	2313	1.55%
2026-03-04	28.50	28.81	0.32	1.12%	28.26	29.00	13810	3963	2.71%
2026-03-03	29.99	28.49	-1.36	-4.56%	28.49	30.10	21049	6141	4.13%
2026-03-02	30.63	29.85	-0.79	-2.58%	29.60	31.28	20606	6223	4.04%
2026-02-27	30.86	30.64	0.04	0.13%	30.19	30.86	8179	2495	1.60%
2026-02-26	30.42	30.60	0.18	0.59%	30.16	30.69	9785	2980	1.92%
2026-02-25	30.35	30.42	0.07	0.23%	30.35	30.99	13272	4063	2.60%
2026-02-24	30.70	30.35	-0.20	-0.65%	30.00	30.80	13246	4017	2.60%
2026-02-13	30.60	30.55	0.12	0.39%	30.20	31.24	18683	5764	3.66%
2026-02-12	30.98	30.43	-0.58	-1.87%	30.36	31.30	21107	6513	4.14%
2026-02-11	30.00	31.01	0.91	3.02%	29.99	31.49	24241	7447	4.76%
2026-02-10	29.17	30.10	0.89	3.05%	28.83	30.70	26096	7853	5.12%
2026-02-09	28.85	29.21	0.51	1.78%	28.56	29.44	11138	3239	2.18%
2026-02-06	27.84	28.70	0.73	2.61%	27.80	29.09	15113	4337	2.96%
2026-02-05	28.34	27.97	-0.51	-1.79%	27.88	28.69	9863	2773	1.93%
2026-02-04	28.03	28.48	0.16	0.56%	28.03	29.05	10141	2893	1.99%
2026-02-03	28.38	28.32	0.14	0.50%	28.08	28.69	12471	3537	2.45%
2026-02-02	29.20	28.18	-0.99	-3.39%	28.13	29.35	13430	3843	2.63%
2026-01-30	28.65	29.17	0.46	1.60%	28.50	29.52	15011	4356	2.94%
2026-01-29	29.73	28.71	-0.78	-2.64%	28.70	29.95	19864	5811	3.90%
2026-01-28	28.47	29.49	1.02	3.58%	28.18	29.50	29936	8707	5.87%
2026-01-27	28.28	28.47	0.21	0.74%	27.72	28.64	14189	3999	2.78%