豪美新材 (002988) - 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	22.43	21.92	-0.18	-0.81%	21.65	22.43	58544	12865	2.34%
2026-08-19	23.92	22.10	-1.95	-8.11%	22.00	23.95	105880	24013	4.24%
2026-08-18	22.66	24.05	1.28	5.62%	22.21	24.57	149550	35410	5.99%
2026-08-17	23.40	22.77	-0.53	-2.27%	22.11	23.45	119951	27336	4.80%
2026-08-14	21.14	23.30	2.12	10.01%	21.01	23.30	60460	13456	2.42%
2026-08-13	21.41	21.18	-0.23	-1.07%	21.12	22.18	36893	7967	1.48%
2026-08-12	21.20	21.41	0.22	1.04%	21.11	21.65	23932	5134	0.96%
2026-08-11	21.48	21.19	-0.37	-1.72%	21.16	21.53	29621	6306	1.19%
2026-08-10	21.04	21.56	0.53	2.52%	21.02	21.63	29178	6227	1.17%
2026-08-07	20.87	21.03	0.07	0.33%	20.56	21.13	33142	6923	1.33%
2026-08-06	21.14	20.96	-0.18	-0.85%	20.60	21.36	34766	7296	1.39%
2026-08-05	20.70	21.14	0.39	1.88%	20.65	21.14	34094	7132	1.36%
2026-08-04	20.57	20.75	0.18	0.88%	20.39	20.88	26589	5499	1.06%
2026-08-03	20.20	20.57	0.31	1.53%	19.91	20.68	30269	6164	1.21%
2026-07-31	19.91	20.26	0.69	3.53%	19.81	20.40	29658	5981	1.19%
2026-07-30	19.90	19.57	-0.52	-2.59%	19.52	20.33	34970	6951	1.40%
2026-07-29	19.60	20.09	0.49	2.50%	19.50	20.24	38030	7564	1.52%
2026-07-28	19.51	19.60	-0.20	-1.01%	19.17	19.91	28659	5591	1.15%
2026-07-27	18.62	19.80	0.86	4.54%	18.54	19.80	26254	5077	1.05%
2026-07-24	19.32	18.94	-0.63	-3.22%	18.88	19.73	33641	6470	1.35%
2026-07-23	19.02	19.57	0.59	3.11%	18.92	19.62	46262	8931	1.85%
2026-07-22	19.01	18.98	-0.07	-0.37%	18.81	19.59	26789	5118	1.07%
2026-07-21	18.86	19.05	-0.06	-0.31%	18.18	19.25	46656	8790	1.87%
2026-07-20	19.36	19.11	-0.92	-4.59%	18.84	20.18	62443	12107	2.50%
2026-07-17	20.69	20.03	-0.44	-2.15%	19.40	20.98	36838	7394	1.47%
2026-07-16	20.31	20.47	0.03	0.15%	20.05	21.20	33029	6824	1.32%
2026-07-15	20.20	20.44	0.30	1.49%	19.99	21.26	42126	8733	1.69%
2026-07-14	19.93	20.14	0.07	0.35%	19.64	20.38	48677	9764	1.95%
2026-07-13	21.34	20.07	-1.17	-5.51%	20.05	21.41	34321	7007	1.37%
2026-07-10	21.31	21.24	-0.07	-0.33%	20.91	21.88	44254	9493	1.77%
2026-07-09	21.43	21.31	-0.39	-1.80%	20.55	21.69	29930	6318	1.20%
2026-07-08	22.80	21.70	-0.85	-3.77%	21.66	22.80	29648	6536	1.19%
2026-07-07	23.61	22.55	-1.39	-5.81%	22.41	24.44	46251	10675	1.85%
2026-07-06	25.47	23.94	-1.50	-5.90%	23.89	25.80	71542	17569	2.86%
2026-07-03	23.56	25.44	2.31	9.99%	22.98	25.44	71150	17285	2.85%
2026-07-02	21.88	23.13	1.27	5.81%	21.76	23.60	69832	16021	2.80%
2026-07-01	21.87	21.86	-0.20	-0.91%	21.53	22.28	42879	9364	1.72%
2026-06-30	22.49	22.06	-0.04	-0.18%	21.70	23.28	52188	11616	2.09%
2026-06-29	21.96	22.10	0.14	0.64%	20.87	22.32	57799	12520	2.31%
2026-06-26	22.70	21.96	-1.02	-4.44%	21.91	22.88	39240	8735	1.57%
2026-06-25	23.79	22.98	-0.93	-3.89%	22.88	24.10	35192	8144	1.41%
2026-06-24	23.70	23.91	-0.11	-0.46%	23.23	24.21	41364	9833	1.66%
2026-06-23	24.72	24.02	-1.20	-4.76%	23.82	25.08	38518	9389	1.54%
2026-06-22	23.85	25.22	1.05	4.34%	22.88	25.65	82518	19800	3.30%
2026-06-18	24.58	24.17	-0.53	-2.15%	24.02	24.94	30927	7525	1.24%
2026-06-17	25.15	24.70	-0.24	-0.96%	24.61	25.86	50122	12598	2.01%
2026-06-16	25.25	24.94	-0.43	-1.69%	24.71	25.48	35536	8922	1.42%
2026-06-15	25.61	25.37	0.03	0.12%	25.17	26.09	33131	8465	1.33%
2026-06-12	24.76	25.34	0.85	3.47%	24.45	25.52	47180	11820	1.89%
2026-06-11	24.35	24.49	0.05	0.20%	23.94	25.38	40424	9918	1.62%
2026-06-10	25.75	24.44	-1.58	-6.07%	24.01	26.02	40436	9973	1.62%
2026-06-09	25.38	26.02	0.85	3.38%	25.35	26.26	36138	9349	1.45%
2026-06-08	26.23	25.17	-1.40	-5.27%	24.80	26.50	45194	11542	1.81%
2026-06-05	27.18	26.57	-0.61	-2.24%	26.09	27.64	40264	10739	1.61%
2026-06-04	28.00	27.18	-1.13	-3.99%	26.72	28.06	44790	12173	1.79%
2026-06-03	28.30	28.31	-0.15	-0.53%	28.00	29.15	32918	9368	1.32%
2026-06-02	29.27	28.46	-0.57	-1.96%	28.10	29.27	31738	9073	1.27%
2026-06-01	30.40	29.03	-0.97	-3.23%	28.50	30.40	41712	12277	1.67%
2026-05-29	31.90	30.00	-1.40	-4.46%	29.84	33.00	45325	13992	1.81%
2026-05-28	31.01	31.40	0.35	1.13%	30.63	32.00	34235	10759	1.37%
2026-05-27	32.40	31.05	-1.34	-4.14%	30.66	33.10	51379	16207	2.06%
2026-05-26	32.42	32.39	-0.34	-1.04%	31.43	33.15	48448	15577	1.94%
2026-05-25	33.50	32.73	-0.45	-1.36%	32.27	33.95	49749	16423	1.99%
2026-05-22	32.79	33.18	0.57	1.75%	32.33	33.44	39529	13003	1.58%
2026-05-21	33.52	32.61	-0.70	-2.10%	32.56	34.38	58363	19611	2.34%
2026-05-20	34.76	33.31	-1.45	-4.17%	33.31	35.05	100424	34306	4.02%
2026-05-19	31.51	34.76	3.16	10.00%	31.43	34.76	101607	34162	4.07%
2026-05-18	31.01	31.60	0.28	0.89%	30.30	32.94	59016	18464	2.36%
2026-05-15	31.63	31.32	-0.31	-0.98%	31.16	32.40	31250	9873	1.25%
2026-05-14	33.06	31.63	-1.38	-4.18%	31.40	33.06	56253	17921	2.25%
2026-05-13	33.22	33.01	0.01	0.03%	32.69	33.88	52496	17426	2.10%
2026-05-12	33.64	33.00	-0.87	-2.57%	32.62	34.00	51348	17061	2.06%