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
2026-08-20	63.40	65.59	3.17	5.08%	62.66	66.77	83444	53839	3.37%
2026-08-19	68.00	62.42	-6.13	-8.94%	62.00	68.00	99541	64072	4.02%
2026-08-18	67.05	68.55	2.03	3.05%	66.08	70.98	97454	66622	3.94%
2026-08-17	64.69	66.52	3.09	4.87%	63.22	66.70	64913	42467	2.62%
2026-08-14	62.68	63.43	1.18	1.90%	61.32	63.95	54391	34024	2.20%
2026-08-13	63.60	62.25	-0.11	-0.18%	62.01	65.37	74763	47816	3.02%
2026-08-12	59.20	62.36	3.15	5.32%	58.72	63.97	67347	41993	2.72%
2026-08-11	59.40	59.21	-0.70	-1.17%	58.28	60.78	53956	32086	2.18%
2026-08-10	61.50	59.91	-1.10	-1.80%	58.90	61.88	82402	49277	3.33%
2026-08-07	57.00	61.01	3.81	6.66%	56.89	62.15	105464	62837	4.26%
2026-08-06	55.55	57.20	0.85	1.51%	54.56	58.00	67662	38215	2.74%
2026-08-05	54.30	56.35	2.05	3.78%	53.50	57.33	74339	41448	3.01%
2026-08-04	50.50	54.30	4.26	8.51%	50.00	54.39	84773	44559	3.43%
2026-08-03	51.20	50.04	-1.13	-2.21%	48.90	51.67	69807	34907	2.82%
2026-07-31	51.78	51.17	2.39	4.90%	50.86	53.49	105024	54722	4.25%
2026-07-30	53.99	48.78	-4.72	-8.82%	48.40	54.98	113698	57951	4.60%
2026-07-29	53.97	53.50	0.36	0.68%	50.21	54.98	110480	58216	4.47%
2026-07-28	56.50	53.14	-4.40	-7.65%	52.88	57.86	82865	45465	3.35%
2026-07-27	56.49	57.54	0.92	1.62%	54.49	58.45	77168	43654	3.12%
2026-07-24	58.02	56.62	-1.41	-2.43%	56.60	59.77	90660	52652	3.67%
2026-07-23	58.27	58.03	-0.27	-0.46%	57.30	59.65	78060	45615	3.16%
2026-07-22	59.60	58.30	-1.27	-2.13%	57.20	61.20	100120	59491	4.05%
2026-07-21	53.00	59.57	5.03	9.22%	49.09	59.80	180560	97294	7.30%
2026-07-20	59.39	54.54	-6.06	-10.00%	54.54	60.60	124343	71068	5.03%
2026-07-17	67.28	60.60	-6.73	-10.00%	60.60	67.28	85977	53325	3.48%
2026-07-16	71.59	67.33	-4.36	-6.08%	66.49	72.38	76861	53269	3.11%
2026-07-15	77.79	71.69	-4.26	-5.61%	71.00	77.79	65598	47843	2.65%
2026-07-14	77.58	75.95	-1.87	-2.40%	72.28	78.29	69833	52867	2.83%
2026-07-13	82.02	77.82	-4.70	-5.70%	77.30	83.94	72009	57704	2.91%
2026-07-10	87.50	82.52	-2.64	-3.10%	82.30	88.58	69704	59666	2.82%
2026-07-09	79.63	85.16	6.93	8.86%	75.59	85.80	94582	76463	3.83%
2026-07-08	84.03	78.23	-5.80	-6.90%	78.00	85.49	86562	69568	3.50%
2026-07-07	88.00	84.03	-4.23	-4.79%	84.01	89.50	77890	67306	3.15%
2026-07-06	90.00	88.26	2.26	2.63%	82.00	91.58	114248	99702	4.62%
2026-07-03	87.50	86.00	-1.97	-2.24%	85.35	89.59	65102	56932	2.63%
2026-07-02	86.29	87.97	-0.88	-0.99%	83.01	92.58	114823	101270	4.65%
2026-07-01	91.97	88.85	-3.02	-3.29%	87.35	96.16	115465	103357	4.67%
2026-06-30	82.51	91.87	8.35	10.00%	80.60	91.87	116318	103090	4.71%
2026-06-29	86.17	83.52	-2.94	-3.40%	80.00	87.50	86653	71956	3.51%
2026-06-26	88.51	86.46	-3.29	-3.67%	84.10	89.50	86700	75428	3.51%
2026-06-25	89.21	89.75	1.56	1.77%	86.80	91.01	111862	99755	4.53%
2026-06-24	86.29	88.19	1.89	2.19%	83.55	89.94	85718	74630	3.47%
2026-06-23	87.13	86.30	-0.83	-0.95%	83.70	92.79	128793	113796	5.21%
2026-06-22	89.61	87.13	-2.06	-2.31%	85.00	91.70	121361	106903	4.91%
2026-06-18	82.73	89.19	5.81	6.97%	82.30	89.89	117803	102302	4.77%
2026-06-17	82.58	83.38	1.12	1.36%	81.61	84.75	70959	58955	2.87%
2026-06-16	82.58	82.47	-0.11	-0.13%	81.08	83.52	64537	53209	2.61%
2026-06-15	78.93	82.58	4.14	5.28%	78.92	82.65	75997	61611	3.07%
2026-06-12	81.00	78.44	0.14	0.18%	76.80	82.98	80031	63335	3.24%
2026-06-11	81.30	78.30	-2.82	-3.48%	77.61	81.70	61516	48406	2.49%
2026-06-10	81.00	81.12	-1.30	-1.58%	80.00	86.16	79104	65418	3.20%
2026-06-09	80.50	82.42	3.87	4.93%	79.30	82.50	58811	47657	2.38%
2026-06-08	78.84	78.55	-4.82	-5.78%	76.00	81.59	94152	74728	3.81%
2026-06-05	87.96	83.37	-6.10	-6.82%	82.48	88.33	118971	100501	4.81%
2026-06-04	89.00	89.47	0.20	0.22%	87.45	90.75	67123	60127	2.72%
2026-06-03	88.97	89.27	-0.57	-0.63%	88.15	92.00	76012	68514	3.07%
2026-06-02	88.28	89.84	2.49	2.85%	86.66	90.60	106065	94381	4.29%
2026-06-01	92.00	87.35	-3.32	-3.66%	86.74	92.94	92058	82315	3.72%
2026-05-29	100.90	90.67	-5.44	-5.66%	89.50	101.80	143093	135955	5.79%
2026-05-28	95.87	96.11	1.29	1.36%	91.00	97.20	85024	80308	3.44%
2026-05-27	100.17	94.82	-4.98	-4.99%	94.00	102.80	116964	113979	4.73%
2026-05-26	104.22	99.80	-2.78	-2.71%	98.21	105.00	105245	105273	4.26%
2026-05-25	102.00	102.58	0.01	0.01%	98.00	103.20	136523	137188	5.52%
2026-05-22	101.49	102.57	5.02	5.15%	101.00	106.77	214499	222069	8.68%
2026-05-21	99.96	97.55	3.05	3.23%	97.00	103.95	268760	273252	10.87%
2026-05-20	89.00	94.50	5.03	5.62%	88.02	95.88	133349	123943	5.39%
2026-05-19	88.82	89.47	-0.23	-0.26%	84.00	90.07	145026	126475	5.87%
2026-05-18	93.24	89.70	-3.55	-3.81%	88.80	95.85	185826	170249	7.52%
2026-05-15	104.00	93.25	-10.36	-10.00%	93.25	104.00	228181	219850	9.23%
2026-05-14	108.91	103.61	4.60	4.65%	102.50	108.91	290644	309135	11.76%
2026-05-13	88.00	99.01	9.00	10.00%	87.60	99.01	120163	111545	4.86%
2026-05-12	95.34	90.01	-6.07	-6.32%	89.70	96.60	136798	125273	5.53%