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
2026-06-24	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%
2026-05-11	34.87	33.87	-0.95	-2.73%	33.60	35.52	59928	20571	2.40%
2026-05-08	34.81	34.82	-0.31	-0.88%	34.16	35.86	59181	20682	2.37%
2026-05-07	34.10	35.13	0.95	2.78%	34.08	35.78	63997	22442	2.56%
2026-05-06	34.72	34.18	-0.47	-1.36%	33.60	34.77	44413	15110	1.78%
2026-04-30	34.53	34.65	0.19	0.55%	34.46	35.20	32267	11222	1.29%
2026-04-29	34.50	34.46	-0.42	-1.20%	34.30	35.10	31986	11081	1.28%
2026-04-28	34.18	34.88	0.70	2.05%	33.60	35.60	59136	20724	2.37%
2026-04-27	33.36	34.18	0.66	1.97%	32.67	34.66	49612	16800	1.99%
2026-04-24	34.38	33.52	-0.47	-1.38%	33.00	34.44	33637	11272	1.35%
2026-04-23	33.25	33.99	0.75	2.26%	32.47	34.96	70407	23894	2.82%
2026-04-22	34.19	33.24	-1.20	-3.48%	33.18	34.58	48561	16322	1.94%
2026-04-21	34.01	34.44	0.15	0.44%	33.77	34.77	40496	13908	1.62%
2026-04-20	34.15	34.29	0.19	0.56%	33.74	34.45	47641	16224	1.91%
2026-04-17	34.13	34.10	-0.23	-0.67%	33.45	34.58	52542	17787	2.10%
2026-04-16	34.24	34.33	-0.05	-0.15%	33.70	34.80	48194	16452	1.93%
2026-04-15	35.01	34.38	-0.98	-2.77%	33.92	35.01	63322	21783	2.54%
2026-04-14	36.70	35.36	-2.69	-7.07%	35.00	37.40	118004	42075	4.72%
2026-04-13	35.03	38.05	2.67	7.55%	33.83	38.65	194377	69756	7.78%
2026-04-10	32.44	35.38	3.22	10.01%	31.80	35.38	99567	34385	3.99%
2026-04-09	31.80	32.16	0.41	1.29%	31.00	33.97	64436	21086	2.58%
2026-04-08	30.96	31.75	1.23	4.03%	30.70	31.86	34573	10883	1.38%
2026-04-07	29.41	30.52	0.86	2.90%	29.08	30.59	24750	7435	0.99%
2026-04-03	29.92	29.66	-0.53	-1.76%	29.31	30.21	11396	3385	0.46%
2026-04-02	30.49	30.19	-0.49	-1.60%	29.68	30.65	27667	8325	1.11%
2026-04-01	30.50	30.68	0.62	2.06%	30.27	31.16	27020	8300	1.08%
2026-03-31	30.00	30.06	-0.26	-0.86%	29.90	31.15	24656	7503	0.99%
2026-03-30	29.23	30.32	1.25	4.30%	29.23	30.80	45590	13679	1.83%
2026-03-27	28.40	29.07	0.36	1.25%	28.00	29.50	23943	6923	0.96%
2026-03-26	29.42	28.71	-0.66	-2.25%	28.53	29.79	15741	4570	0.63%
2026-03-25	29.36	29.37	0.23	0.79%	29.01	29.62	20108	5899	0.81%
2026-03-24	28.80	29.14	0.95	3.37%	28.36	29.58	22995	6657	0.92%
2026-03-23	29.67	28.19	-1.87	-6.22%	27.80	29.81	38294	11039	1.53%
2026-03-20	31.77	30.06	-1.71	-5.38%	30.00	32.10	30988	9528	1.24%
2026-03-19	33.28	31.77	-1.98	-5.87%	31.50	33.54	38926	12582	1.56%
2026-03-18	33.48	33.75	0.26	0.78%	33.01	33.83	21357	7163	0.86%
2026-03-17	33.42	33.49	0.22	0.66%	33.10	33.97	27240	9135	1.09%
2026-03-16	33.70	33.27	-0.43	-1.28%	32.68	33.99	31893	10598	1.28%