楚江新材 (002171) - 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
2026-07-20	9.44	8.81	-0.56	-5.98%	8.59	9.65	723741	65496	4.48%
2026-07-17	9.94	9.37	-0.64	-6.39%	9.35	10.00	607806	58670	3.77%
2026-07-16	10.22	10.01	-0.32	-3.10%	9.96	10.37	481403	48806	2.98%
2026-07-15	10.85	10.33	-0.51	-4.70%	10.30	10.85	517854	54320	3.21%
2026-07-14	10.70	10.84	0.10	0.93%	10.45	10.90	490419	52394	3.04%
2026-07-13	11.64	10.74	-1.06	-8.98%	10.70	11.65	719358	79467	4.46%
2026-07-10	11.78	11.80	0.00	0.00%	11.68	12.24	794925	94734	4.93%
2026-07-09	11.80	11.80	0.04	0.34%	11.04	11.89	916057	105341	5.68%
2026-07-08	12.65	11.76	-1.00	-7.84%	11.76	12.82	872693	105422	5.41%
2026-07-07	12.65	12.76	0.03	0.24%	12.46	13.08	619470	79536	3.84%
2026-07-06	13.08	12.73	-0.36	-2.75%	12.57	13.32	797643	102854	4.94%
2026-07-03	13.85	13.09	-0.74	-5.35%	13.05	13.95	1043163	139303	6.46%
2026-07-02	13.57	13.83	-0.16	-1.14%	13.14	14.27	1203350	167030	7.46%
2026-07-01	13.57	13.99	0.42	3.10%	13.00	14.15	1537371	208863	9.53%
2026-06-30	13.36	13.57	0.44	3.35%	12.93	13.66	1062426	142157	6.58%
2026-06-29	14.15	13.13	-1.08	-7.60%	13.02	14.64	1575667	214481	9.76%
2026-06-26	15.30	14.21	-1.50	-9.55%	14.20	15.52	1598349	238033	9.90%
2026-06-25	14.88	15.71	0.69	4.59%	14.16	15.80	1886494	286469	11.69%
2026-06-24	14.65	15.02	0.22	1.49%	14.33	15.37	1704545	252992	10.56%
2026-06-23	16.31	14.80	-1.63	-9.92%	14.79	16.33	2248809	344755	13.94%
2026-06-22	15.85	16.43	1.05	6.83%	15.24	16.47	2316900	369820	14.36%
2026-06-18	14.85	15.38	0.38	2.53%	14.65	15.96	2120910	323910	13.14%
2026-06-17	14.01	15.00	0.66	4.60%	13.83	15.48	2398195	349582	14.86%
2026-06-16	13.77	14.34	0.57	4.14%	13.60	14.88	1876855	266915	11.63%
2026-06-15	13.58	13.77	0.18	1.32%	13.46	14.03	1751138	241592	10.85%
2026-06-12	13.10	13.59	0.71	5.51%	12.89	13.71	1668832	223194	10.34%
2026-06-11	12.35	12.88	0.18	1.42%	12.24	13.18	1032390	133378	6.40%
2026-06-10	13.20	12.70	-0.74	-5.51%	12.60	13.35	1039329	133764	6.44%
2026-06-09	13.18	13.44	0.20	1.51%	12.93	13.47	1454498	192656	9.01%
2026-06-08	12.51	13.24	0.39	3.04%	12.45	13.24	1460202	189494	9.05%
2026-06-05	12.70	12.85	0.21	1.66%	12.70	13.27	1452624	188575	9.00%
2026-06-04	12.67	12.72	-0.16	-1.24%	12.39	12.98	1354948	171802	8.40%
2026-06-03	12.13	12.88	0.91	7.60%	12.13	13.17	1777303	230098	11.01%
2026-06-02	11.75	11.97	0.22	1.87%	11.59	12.04	597953	71246	3.71%
2026-06-01	11.70	11.75	-0.17	-1.43%	11.60	12.04	507221	60151	3.14%
2026-05-29	12.50	11.92	-0.33	-2.69%	11.86	12.58	951938	115917	5.90%
2026-05-28	11.56	12.25	0.57	4.88%	11.53	12.25	849980	102381	5.27%
2026-05-27	11.46	11.68	0.11	0.95%	11.46	11.99	651215	76779	4.04%
2026-05-26	11.71	11.57	-0.26	-2.20%	11.37	11.77	476967	54990	2.96%
2026-05-25	11.47	11.83	0.41	3.59%	11.38	11.85	568520	66379	3.52%
2026-05-22	10.86	11.42	0.60	5.55%	10.82	11.79	595618	67757	3.69%
2026-05-21	11.35	10.82	-0.45	-3.99%	10.76	11.45	514228	57382	3.19%
2026-05-20	11.52	11.27	-0.36	-3.10%	11.15	11.53	426991	48099	2.65%
2026-05-19	11.61	11.63	0.03	0.26%	11.26	11.80	447947	51500	2.78%
2026-05-18	11.79	11.60	-0.40	-3.33%	11.49	11.81	570715	66338	3.54%
2026-05-15	12.61	12.00	-0.29	-2.36%	11.96	12.70	766517	94069	4.75%
2026-05-14	11.98	12.29	0.33	2.76%	11.55	12.57	1072154	130346	6.64%
2026-05-13	11.80	11.96	0.11	0.93%	11.80	12.02	331736	39643	2.06%
2026-05-12	11.92	11.85	-0.06	-0.50%	11.79	12.02	363032	43180	2.25%
2026-05-11	11.97	11.91	-0.01	-0.08%	11.90	12.10	461907	55354	2.86%
2026-05-08	11.80	11.92	0.05	0.42%	11.73	11.98	338607	40078	2.10%
2026-05-07	11.70	11.87	0.24	2.06%	11.59	11.93	392628	46138	2.43%
2026-05-06	11.35	11.63	0.32	2.83%	11.35	11.70	378515	43801	2.35%
2026-04-30	11.40	11.31	-0.11	-0.96%	11.22	11.43	252989	28554	1.57%
2026-04-29	11.26	11.42	0.12	1.06%	11.22	11.44	227123	25860	1.41%
2026-04-28	11.50	11.30	-0.22	-1.91%	11.19	11.51	301530	34136	1.87%
2026-04-27	11.62	11.52	-0.13	-1.12%	11.36	11.71	290979	33486	1.80%
2026-04-24	11.72	11.65	-0.17	-1.44%	11.51	11.85	273968	31819	1.70%
2026-04-23	12.03	11.82	-0.18	-1.50%	11.69	12.09	335774	39733	2.08%
2026-04-22	11.76	12.00	0.17	1.44%	11.73	12.02	359632	42956	2.23%
2026-04-21	11.98	11.83	-0.14	-1.17%	11.75	11.98	286756	33871	1.78%
2026-04-20	11.84	11.97	0.18	1.53%	11.84	12.09	432648	51841	2.68%
2026-04-17	11.50	11.79	0.30	2.61%	11.45	11.86	430144	50283	2.67%
2026-04-16	11.47	11.49	0.05	0.44%	11.41	11.53	226827	26002	1.41%
2026-04-15	11.67	11.44	-0.12	-1.04%	11.40	11.73	303404	35073	1.88%
2026-04-14	11.44	11.56	0.21	1.85%	11.37	11.56	327971	37676	2.03%
2026-04-13	11.31	11.35	0.03	0.27%	11.26	11.46	237899	27017	1.47%