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
2026-05-07	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%
2026-04-10	11.31	11.32	0.14	1.25%	11.26	11.44	265368	30134	1.64%
2026-04-09	11.25	11.18	-0.18	-1.58%	11.15	11.33	234682	26353	1.45%
2026-04-08	11.15	11.36	0.49	4.51%	11.11	11.36	325666	36616	2.02%
2026-04-07	10.85	10.87	0.09	0.83%	10.76	10.93	138639	15048	0.86%
2026-04-03	10.95	10.78	-0.20	-1.82%	10.77	11.05	190422	20665	1.18%
2026-04-02	11.21	10.98	-0.29	-2.57%	10.90	11.29	256097	28303	1.59%
2026-04-01	11.50	11.27	-0.09	-0.79%	11.18	11.55	348575	39341	2.16%
2026-03-31	11.12	11.36	0.26	2.34%	11.10	11.47	466711	52695	2.89%
2026-03-30	10.84	11.10	0.14	1.28%	10.84	11.15	369710	40839	2.29%
2026-03-27	10.63	10.96	0.16	1.48%	10.59	11.03	247016	26823	1.53%
2026-03-26	10.94	10.80	-0.13	-1.19%	10.74	10.98	245899	26712	1.52%
2026-03-25	10.86	10.93	0.18	1.67%	10.86	10.98	310363	33888	1.92%
2026-03-24	10.69	10.75	0.30	2.87%	10.40	10.78	314685	33300	1.95%
2026-03-23	10.88	10.45	-0.62	-5.60%	10.36	11.04	452383	48275	2.80%
2026-03-20	11.41	11.07	-0.23	-2.04%	11.06	11.46	303250	34175	1.88%
2026-03-19	11.65	11.30	-0.58	-4.88%	11.25	11.68	412875	47169	2.56%
2026-03-18	11.93	11.88	-0.04	-0.34%	11.60	11.97	365133	42942	2.26%
2026-03-17	12.33	11.92	-0.35	-2.85%	11.90	12.38	375063	45508	2.32%
2026-03-16	12.31	12.27	-0.13	-1.05%	12.02	12.36	318826	38795	1.98%
2026-03-13	12.61	12.40	-0.32	-2.52%	12.36	12.72	391327	49015	2.42%
2026-03-12	12.79	12.72	0.11	0.87%	12.57	13.07	542214	69429	3.36%
2026-03-11	12.55	12.61	0.06	0.48%	12.53	12.74	325147	41022	2.01%
2026-03-10	12.49	12.55	0.25	2.03%	12.37	12.62	408964	51160	2.53%
2026-03-09	12.69	12.30	-0.51	-3.98%	11.98	12.69	648447	79039	4.02%
2026-03-06	12.85	12.81	-0.16	-1.23%	12.74	13.03	376874	48522	2.34%
2026-03-05	13.10	12.97	0.12	0.93%	12.85	13.27	437660	57306	2.71%
2026-03-04	12.65	12.85	0.00	0.00%	12.58	13.12	433563	55987	2.69%
2026-03-03	13.70	12.85	-0.86	-6.27%	12.82	13.74	798904	105122	4.95%
2026-03-02	13.59	13.71	-0.03	-0.22%	13.50	13.88	683567	93541	4.24%
2026-02-27	13.45	13.74	0.22	1.63%	13.37	13.80	587008	80149	3.64%
2026-02-26	13.43	13.52	0.16	1.20%	13.27	13.61	578814	77966	3.59%
2026-02-25	13.10	13.36	0.28	2.14%	13.00	13.40	564153	74875	3.50%
2026-02-24	12.96	13.08	0.37	2.91%	12.88	13.15	454789	59401	2.82%
2026-02-13	12.90	12.71	-0.26	-2.00%	12.70	13.03	414112	53277	2.57%
2026-02-12	12.85	12.97	0.06	0.46%	12.83	13.10	489220	63538	3.03%
2026-02-11	12.80	12.91	0.09	0.70%	12.78	13.05	436327	56587	2.70%
2026-02-10	12.90	12.82	-0.04	-0.31%	12.75	12.97	343552	44165	2.13%
2026-02-09	12.74	12.86	0.35	2.80%	12.70	12.88	378403	48493	2.34%
2026-02-06	12.46	12.51	-0.10	-0.79%	12.35	12.73	349715	44063	2.17%
2026-02-05	12.84	12.61	-0.38	-2.93%	12.55	12.94	441146	55979	2.73%
2026-02-04	13.05	12.99	-0.04	-0.31%	12.84	13.17	434116	56354	2.69%
2026-02-03	12.80	13.03	0.45	3.58%	12.69	13.05	542771	69992	3.36%
2026-02-02	13.00	12.58	-0.62	-4.70%	12.58	13.17	665447	85730	4.12%
2026-01-30	13.53	13.20	-0.51	-3.72%	12.85	13.57	967665	127358	6.00%
2026-01-29	14.44	13.71	-0.72	-4.99%	13.70	14.44	1127073	157465	6.98%
2026-01-28	14.24	14.43	0.15	1.05%	14.11	14.65	1009952	145457	6.26%