永兴材料 (002756) - 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
2025-04-03	33.00	32.97	-0.31	-0.93%	32.90	33.31	46694	15432	1.20%
2025-04-02	33.45	33.28	-0.23	-0.69%	33.10	33.57	34993	11676	0.90%
2025-04-01	33.22	33.51	0.27	0.81%	33.17	33.55	50664	16923	1.30%
2025-03-31	33.66	33.24	-0.54	-1.60%	33.03	33.75	57754	19234	1.49%
2025-03-28	34.16	33.78	-0.35	-1.03%	33.68	34.29	43381	14677	1.12%
2025-03-27	34.16	34.13	-0.12	-0.35%	33.76	34.41	47873	16322	1.23%
2025-03-26	34.13	34.25	0.09	0.26%	34.09	34.79	67136	23103	1.73%
2025-03-25	33.84	34.16	0.26	0.77%	33.65	34.29	71030	24136	1.83%
2025-03-24	34.79	33.90	-0.87	-2.50%	33.38	34.83	125700	42494	3.23%
2025-03-21	35.00	34.77	-0.28	-0.80%	34.68	35.32	58569	20473	1.51%
2025-03-20	35.23	35.05	-0.25	-0.71%	34.93	35.24	53724	18842	1.38%
2025-03-19	35.60	35.30	-0.40	-1.12%	35.02	35.70	82203	28983	2.11%
2025-03-18	35.60	35.70	0.11	0.31%	35.47	35.95	71929	25683	1.85%
2025-03-17	35.89	35.59	-0.15	-0.42%	35.47	35.96	76303	27230	1.96%
2025-03-14	35.42	35.74	0.40	1.13%	35.26	36.00	98108	34959	2.52%
2025-03-13	35.39	35.34	-0.08	-0.23%	35.03	35.68	73844	26043	1.90%
2025-03-12	35.89	35.42	-0.50	-1.39%	35.27	35.95	91574	32502	2.36%
2025-03-11	35.49	35.92	0.14	0.39%	35.28	35.93	81852	29206	2.11%
2025-03-10	35.20	35.78	0.52	1.47%	34.98	35.86	111278	39494	2.86%
2025-03-07	35.01	35.26	0.28	0.80%	34.95	35.84	110594	39099	2.85%
2025-03-06	34.56	34.98	0.44	1.27%	34.56	35.11	99386	34614	2.56%
2025-03-05	35.00	34.54	-0.46	-1.31%	34.24	35.50	92181	31758	2.37%
2025-03-04	35.45	35.00	-0.80	-2.23%	34.70	35.45	116215	40592	2.99%
2025-03-03	34.26	35.80	1.54	4.50%	34.26	36.37	236542	84506	6.09%
2025-02-28	34.70	34.26	-0.59	-1.69%	34.20	35.13	99314	34506	2.56%
2025-02-27	34.65	34.85	0.27	0.78%	34.31	35.09	118441	41116	3.05%
2025-02-26	34.19	34.58	0.36	1.05%	34.15	34.63	86708	29840	2.23%
2025-02-25	34.31	34.22	-0.26	-0.75%	33.90	34.69	104700	35846	2.69%
2025-02-24	34.70	34.48	-0.34	-0.98%	34.30	35.11	104023	36043	2.68%
2025-02-21	35.30	34.82	-0.45	-1.28%	34.71	35.48	114389	40005	2.94%
2025-02-20	34.98	35.27	0.24	0.69%	34.90	35.39	59966	21094	1.54%
2025-02-19	34.88	35.03	0.03	0.09%	34.48	35.29	100883	35199	2.60%
2025-02-18	35.47	35.00	-0.45	-1.27%	34.94	35.89	93170	33027	2.40%
2025-02-17	36.18	35.45	-0.85	-2.34%	35.26	36.30	104228	37041	2.68%
2025-02-14	36.01	36.30	0.15	0.41%	35.90	36.94	79660	29061	2.05%
2025-02-13	36.00	36.15	-0.10	-0.28%	35.89	36.59	94534	34313	2.43%
2025-02-12	35.49	36.25	0.47	1.31%	35.30	36.86	148502	53344	3.82%
2025-02-11	37.02	35.78	-1.41	-3.79%	35.22	37.09	161978	58044	4.17%
2025-02-10	37.60	37.19	-0.71	-1.87%	36.61	37.92	155704	57586	4.01%
2025-02-07	37.52	37.90	-0.69	-1.79%	36.70	38.35	162195	60751	4.17%
2025-02-06	38.20	38.59	0.36	0.94%	37.15	38.59	69825	26542	1.80%
2025-02-05	38.82	38.23	-0.38	-0.98%	38.07	38.98	37388	14370	0.96%
2025-01-27	39.35	38.61	-0.74	-1.88%	38.56	40.17	53298	20874	1.37%
2025-01-24	38.77	39.35	0.42	1.08%	38.51	39.75	44309	17398	1.14%
2025-01-23	39.20	38.93	0.01	0.03%	38.90	39.60	50988	19995	1.31%
2025-01-22	39.01	38.92	-0.32	-0.82%	38.57	39.11	36090	14012	0.93%
2025-01-21	40.98	39.24	-1.70	-4.15%	39.03	41.10	84047	33224	2.16%
2025-01-20	40.28	40.94	0.71	1.76%	40.13	41.69	63652	26205	1.64%
2025-01-17	40.18	40.23	0.16	0.40%	40.10	41.78	53062	21639	1.37%
2025-01-16	40.43	40.07	-0.40	-0.99%	39.61	40.83	46673	18757	1.20%
2025-01-15	39.68	40.47	0.81	2.04%	39.25	40.60	80643	32302	2.07%
2025-01-14	38.48	39.66	1.11	2.88%	38.21	39.78	71141	28030	1.83%
2025-01-13	37.16	38.55	1.29	3.46%	37.01	38.78	77317	29647	1.99%
2025-01-10	38.20	37.26	-1.00	-2.61%	37.21	38.57	42438	15997	1.09%
2025-01-09	37.83	38.26	0.20	0.53%	37.52	38.60	50023	19079	1.29%
2025-01-08	38.86	38.06	-0.97	-2.49%	37.47	39.15	51986	19802	1.34%
2025-01-07	37.69	39.03	0.96	2.52%	37.29	39.11	72735	27920	1.87%
2025-01-06	37.99	38.07	0.77	2.06%	37.50	39.18	72791	27726	1.87%
2025-01-03	37.96	37.30	-0.69	-1.82%	37.24	39.11	76457	29216	1.97%
2025-01-02	37.69	37.99	0.27	0.72%	37.01	39.26	105775	40471	2.72%
2024-12-31	38.88	37.72	-1.18	-3.03%	37.63	38.94	77997	29619	2.01%
2024-12-30	39.00	38.90	-0.45	-1.14%	38.60	39.27	62060	24122	1.60%
2024-12-27	39.41	39.35	0.06	0.15%	39.01	39.72	40091	15788	1.03%
2024-12-26	39.50	39.29	-0.11	-0.28%	39.08	39.65	38916	15320	1.00%
2024-12-25	40.56	39.40	-1.34	-3.29%	39.10	40.80	68624	27148	1.77%