禾盛新材 (002290) - 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
2026-04-30	78.88	81.28	4.33	5.63%	76.60	82.48	169605	135889	6.86%
2026-04-29	79.90	76.95	-2.31	-2.91%	74.40	80.19	162695	125296	6.58%
2026-04-28	84.00	79.26	-8.81	-10.00%	79.26	87.00	201891	163974	8.17%
2026-04-27	86.19	88.07	6.72	8.26%	82.00	89.20	343148	295769	13.88%
2026-04-24	81.35	81.35	7.40	10.01%	79.00	81.35	228148	185183	9.23%
2026-04-23	72.31	73.95	2.63	3.69%	72.22	77.41	114411	85489	4.63%
2026-04-22	71.10	71.32	0.15	0.21%	70.80	72.86	48226	34579	1.95%
2026-04-21	73.40	71.17	-3.18	-4.28%	70.70	73.89	62085	44499	2.51%
2026-04-20	74.27	74.35	-0.15	-0.20%	71.55	74.99	100057	73336	4.05%
2026-04-17	71.60	74.50	3.97	5.63%	70.31	75.00	125378	91503	5.07%
2026-04-16	71.01	70.53	-1.60	-2.22%	69.83	72.64	91137	64398	3.69%
2026-04-15	69.83	72.13	2.30	3.29%	69.20	73.99	96330	69640	3.90%
2026-04-14	71.00	69.83	-1.76	-2.46%	69.51	72.96	86569	61368	3.50%
2026-04-13	66.16	71.59	3.81	5.62%	65.80	73.99	118758	83716	4.80%
2026-04-10	67.02	67.78	1.03	1.54%	66.83	69.49	65899	45096	2.67%
2026-04-09	63.50	66.75	2.76	4.31%	62.79	67.48	80562	53251	3.26%
2026-04-08	61.71	63.99	4.04	6.74%	61.71	64.75	68387	43274	2.77%
2026-04-07	61.61	59.95	-0.56	-0.93%	59.60	61.61	24630	14865	1.00%
2026-04-03	63.23	60.51	-2.16	-3.45%	60.50	63.23	32619	20018	1.32%
2026-04-02	62.86	62.67	-0.20	-0.32%	62.06	63.47	32847	20557	1.33%
2026-04-01	61.02	62.87	2.34	3.87%	61.02	62.88	50076	31043	2.03%
2026-03-31	60.65	60.53	-0.12	-0.20%	60.00	61.86	29897	18192	1.21%
2026-03-30	59.52	60.65	0.22	0.36%	59.04	61.80	36522	22058	1.48%
2026-03-27	59.26	60.43	-0.42	-0.69%	57.80	61.50	34364	20646	1.39%
2026-03-26	61.70	60.85	-0.15	-0.25%	60.00	63.38	45189	27653	1.83%
2026-03-25	58.79	61.00	3.39	5.88%	58.61	61.77	57103	34785	2.31%
2026-03-24	56.35	57.61	2.77	5.05%	55.10	57.63	52176	29361	2.11%
2026-03-23	59.51	54.84	-6.09	-10.00%	54.84	59.78	87595	49633	3.54%
2026-03-20	61.18	60.93	0.03	0.05%	60.88	62.86	43832	27220	1.77%
2026-03-19	62.44	60.90	-2.40	-3.79%	60.50	62.87	39292	24030	1.59%
2026-03-18	63.12	63.30	0.67	1.07%	61.50	63.50	34510	21559	1.39%
2026-03-17	65.32	62.63	-1.69	-2.63%	62.28	66.23	52755	33794	2.13%
2026-03-16	63.10	64.32	1.02	1.61%	63.02	65.88	51773	33340	2.09%
2026-03-13	65.00	63.30	-2.43	-3.70%	63.27	65.98	42142	27017	1.70%
2026-03-12	67.00	65.73	-1.31	-1.95%	64.56	67.40	61870	40682	2.50%
2026-03-11	66.86	67.04	-0.17	-0.25%	65.80	68.58	89162	60223	3.60%
2026-03-10	61.33	67.21	6.11	10.00%	61.33	67.21	80677	53037	3.26%
2026-03-09	63.70	61.10	-3.12	-4.86%	58.28	64.00	92787	55788	3.75%
2026-03-06	63.91	64.22	0.32	0.50%	63.36	65.18	24819	15972	1.00%
2026-03-05	64.01	63.90	0.90	1.43%	63.00	65.50	36826	23710	1.49%
2026-03-04	61.44	63.00	0.70	1.12%	61.42	64.00	33951	21354	1.37%
2026-03-03	63.99	62.30	-1.47	-2.31%	62.26	66.18	56562	36371	2.29%
2026-03-02	61.50	63.77	-0.09	-0.14%	61.39	64.28	57189	36063	2.31%
2026-02-27	65.43	63.86	-1.87	-2.84%	63.69	65.44	51318	32953	2.07%
2026-02-26	65.00	65.73	0.73	1.12%	64.26	66.87	40197	26384	1.62%
2026-02-25	64.80	65.00	0.86	1.34%	63.50	65.86	47560	30822	1.92%
2026-02-24	61.24	64.14	3.14	5.15%	61.24	65.00	64343	40855	2.60%
2026-02-13	61.00	61.00	-0.31	-0.51%	59.80	61.70	48721	29485	1.97%
2026-02-12	57.86	61.31	3.13	5.38%	57.54	62.59	110102	66913	4.45%
2026-02-11	58.00	58.18	0.40	0.69%	57.03	59.40	44034	25829	1.78%
2026-02-10	59.54	57.78	-1.33	-2.25%	56.82	59.56	38778	22419	1.57%
2026-02-09	58.00	59.11	2.03	3.56%	57.12	59.70	51053	29886	2.06%
2026-02-06	57.60	57.08	-1.10	-1.89%	56.31	57.80	31419	17931	1.27%
2026-02-05	56.72	58.18	0.91	1.59%	56.72	58.97	50873	29578	2.06%
2026-02-04	58.16	57.27	-1.52	-2.59%	56.89	58.89	32453	18696	1.31%
2026-02-03	57.38	58.79	1.79	3.14%	56.67	59.36	57729	33476	2.33%
2026-02-02	60.63	57.00	-3.63	-5.99%	55.21	60.63	98573	56971	3.98%
2026-01-30	58.00	60.63	2.86	4.95%	57.19	61.50	90507	53926	3.66%
2026-01-29	58.71	57.77	-1.07	-1.82%	57.57	60.18	54482	32025	2.20%
2026-01-28	60.16	58.84	-0.64	-1.08%	57.76	60.40	51132	29985	2.07%
2026-01-27	58.24	59.48	1.07	1.83%	57.30	59.50	61900	36252	2.50%
2026-01-26	59.60	58.41	-1.19	-2.00%	57.89	60.75	74687	44007	3.02%