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
2025-12-16	40.90	40.83	-0.14	-0.34%	40.00	42.37	49954	20479	2.02%
2025-12-15	41.90	40.97	-0.98	-2.34%	40.60	41.90	42622	17510	1.72%
2025-12-12	42.76	41.95	-0.82	-1.92%	41.84	42.85	39833	16822	1.61%
2025-12-11	44.23	42.77	-1.43	-3.24%	42.60	44.42	63265	27294	2.56%
2025-12-10	42.00	44.20	2.15	5.11%	41.90	44.44	82324	35825	3.33%
2025-12-09	42.17	42.05	-0.18	-0.43%	41.75	42.50	38116	16037	1.54%
2025-12-08	42.80	42.23	-0.61	-1.42%	42.00	43.27	46028	19562	1.86%
2025-12-05	43.01	42.84	-0.29	-0.67%	42.22	43.49	52730	22524	2.13%
2025-12-04	43.80	43.13	-0.37	-0.85%	43.00	45.12	69008	30260	2.79%
2025-12-03	42.51	43.50	0.98	2.30%	42.51	44.42	81232	35209	3.28%
2025-12-02	42.40	42.52	0.12	0.28%	41.98	42.91	58288	24745	2.36%
2025-12-01	39.42	42.40	3.13	7.97%	39.35	43.11	154992	65194	6.27%
2025-11-28	37.78	39.27	1.49	3.94%	37.68	39.80	73161	28556	2.96%
2025-11-27	37.85	37.78	-0.37	-0.97%	37.50	38.39	36537	13845	1.48%
2025-11-26	38.66	38.15	-0.71	-1.83%	38.00	38.86	45023	17227	1.82%
2025-11-25	39.88	38.86	-1.14	-2.85%	38.72	39.99	84085	32993	3.40%
2025-11-24	42.70	40.00	1.18	3.04%	38.77	42.70	181122	73195	7.32%
2025-11-21	37.70	38.82	0.83	2.18%	37.18	39.49	120794	46609	4.88%
2025-11-20	37.50	37.99	0.54	1.44%	36.70	38.03	56334	21131	2.28%
2025-11-19	37.89	37.45	-0.43	-1.14%	37.41	38.50	50211	18938	2.03%
2025-11-18	38.09	37.88	-0.36	-0.94%	37.61	38.29	27593	10459	1.12%
2025-11-17	38.05	38.24	0.22	0.58%	37.40	38.38	41587	15777	1.68%
2025-11-14	38.10	38.02	-0.17	-0.45%	37.63	38.20	42447	16084	1.72%
2025-11-13	38.21	38.19	-0.10	-0.26%	37.90	38.49	38711	14745	1.56%
2025-11-12	38.93	38.29	-0.63	-1.62%	38.03	39.60	74097	28652	3.00%
2025-11-11	38.33	38.92	0.82	2.15%	37.80	39.70	102018	39424	4.12%
2025-11-10	39.32	38.10	-1.13	-2.88%	38.00	39.32	67788	26056	2.74%
2025-11-07	39.50	39.23	-0.10	-0.25%	38.86	39.78	46932	18382	1.90%
2025-11-06	39.20	39.33	0.08	0.20%	38.60	39.38	42592	16604	1.72%
2025-11-05	39.01	39.25	-0.17	-0.43%	38.82	39.65	26388	10346	1.07%
2025-11-04	39.48	39.42	-0.04	-0.10%	38.58	39.70	40585	15864	1.64%
2025-11-03	39.37	39.46	-0.11	-0.28%	38.45	39.82	60993	23766	2.47%
2025-10-31	39.04	39.57	0.55	1.41%	39.04	40.50	57360	22881	2.32%
2025-10-30	40.00	39.02	-1.06	-2.64%	38.88	40.08	70092	27575	2.83%
2025-10-29	40.54	40.08	-0.54	-1.33%	39.71	41.15	75195	30176	3.04%
2025-10-28	40.95	40.62	-0.35	-0.85%	40.28	41.47	67745	27622	2.74%
2025-10-27	42.17	40.97	-1.05	-2.50%	40.29	42.30	82656	33858	3.34%
2025-10-24	42.92	42.02	-0.98	-2.28%	40.93	42.93	114495	47577	4.63%
2025-10-23	39.03	43.00	3.91	10.00%	38.51	43.00	156683	64741	6.33%
2025-10-22	39.55	39.09	-0.37	-0.94%	38.32	40.08	79718	31177	3.22%
2025-10-21	38.77	39.46	0.77	1.99%	38.31	39.50	44373	17309	1.79%
2025-10-20	38.62	38.69	0.59	1.55%	38.00	39.16	44984	17334	1.82%
2025-10-17	39.20	38.10	-1.03	-2.63%	37.89	39.32	58399	22440	2.36%
2025-10-16	40.59	39.13	-1.00	-2.49%	38.92	41.00	65423	25987	2.64%
2025-10-15	39.06	40.13	1.99	5.22%	38.67	41.00	85393	34126	3.45%
2025-10-14	41.78	38.14	-3.64	-8.71%	37.68	42.43	150004	59893	6.06%
2025-10-13	37.61	41.78	2.17	5.48%	37.61	42.96	105762	42862	4.28%
2025-10-10	41.50	39.61	-1.94	-4.67%	39.34	41.50	94223	37632	3.81%
2025-10-09	40.88	41.55	0.67	1.64%	39.71	41.68	83601	34006	3.38%
2025-09-30	39.60	40.88	0.95	2.38%	39.50	41.30	83996	33905	3.40%
2025-09-29	39.13	39.93	0.78	1.99%	38.22	40.00	71858	28234	2.90%
2025-09-26	39.65	39.15	-0.67	-1.68%	38.51	40.13	74020	29021	2.99%
2025-09-25	39.55	39.82	0.29	0.73%	39.12	40.95	85059	34079	3.44%
2025-09-24	37.49	39.53	1.82	4.83%	37.00	39.74	83062	32217	3.36%
2025-09-23	39.11	37.71	-1.25	-3.21%	36.50	39.11	83761	31418	3.39%
2025-09-22	38.50	38.96	0.63	1.64%	38.13	39.95	65637	25770	2.65%
2025-09-19	38.55	38.33	-0.22	-0.57%	38.07	39.66	56156	21687	2.27%
2025-09-18	39.23	38.55	-0.66	-1.68%	37.81	40.18	107051	41982	4.33%
2025-09-17	40.00	39.21	-0.25	-0.63%	38.78	40.60	110026	43615	4.45%
2025-09-16	38.72	39.46	0.74	1.91%	38.00	40.31	181877	71373	7.35%
2025-09-15	35.18	38.72	3.52	10.00%	35.18	38.72	68091	26014	2.75%
2025-09-12	35.00	35.20	0.31	0.89%	34.80	35.83	52670	18581	2.13%
2025-09-11	34.42	34.89	0.50	1.45%	34.00	35.35	57906	20124	2.34%
2025-09-10	34.16	34.39	0.23	0.67%	33.98	34.95	55112	18971	2.23%
2025-09-09	32.47	34.16	1.74	5.37%	31.90	34.70	93551	31675	3.78%
2025-09-08	31.96	32.42	0.47	1.47%	31.88	33.19	52747	17167	2.13%