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
2026-05-07	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%
2026-03-13	32.91	33.70	0.72	2.18%	32.59	34.73	46031	15593	1.84%
2026-03-12	33.00	32.98	0.00	0.00%	32.51	33.15	15431	5065	0.62%
2026-03-11	33.15	32.98	-0.09	-0.27%	32.53	33.40	25002	8228	1.00%
2026-03-10	32.30	33.07	1.12	3.51%	32.07	33.08	26237	8559	1.05%
2026-03-09	33.60	31.95	-1.89	-5.59%	30.90	33.64	63622	20231	2.55%
2026-03-06	33.48	33.84	0.08	0.24%	33.40	34.47	29720	10097	1.19%
2026-03-05	32.88	33.76	1.46	4.52%	32.69	34.92	44156	14983	1.77%
2026-03-04	32.53	32.30	-0.55	-1.67%	32.00	33.45	24436	7992	0.98%
2026-03-03	34.52	32.85	-2.02	-5.79%	32.80	35.07	30572	10323	1.22%
2026-03-02	35.50	34.87	-0.84	-2.35%	34.04	35.68	37643	13082	1.51%
2026-02-27	35.70	35.71	0.01	0.03%	35.51	35.98	19934	7119	0.80%
2026-02-26	36.59	35.70	-0.89	-2.43%	35.56	36.75	30337	10888	1.21%
2026-02-25	36.22	36.59	0.41	1.13%	35.91	36.78	18888	6882	0.76%
2026-02-24	37.60	36.18	-1.47	-3.90%	36.04	37.60	42734	15622	1.71%
2026-02-13	35.03	37.65	2.64	7.54%	35.01	38.18	67115	24681	2.69%
2026-02-12	35.75	35.01	-0.74	-2.07%	35.00	35.93	22418	7958	0.90%
2026-02-11	36.18	35.75	-0.43	-1.19%	35.62	36.45	21834	7853	0.87%
2026-02-10	36.71	36.18	-0.65	-1.76%	36.08	36.85	23783	8636	0.95%
2026-02-09	37.60	36.83	-0.07	-0.19%	36.63	37.60	24528	9039	0.98%
2026-02-06	36.94	36.90	-0.11	-0.30%	36.35	37.37	20978	7749	0.84%
2026-02-05	38.19	37.01	-1.26	-3.29%	36.78	38.19	31627	11770	1.27%
2026-02-04	38.08	38.27	0.09	0.24%	37.81	40.00	51885	20204	2.08%
2026-02-03	36.85	38.18	1.45	3.95%	36.29	38.35	42140	15686	1.69%
2026-02-02	38.17	36.73	-1.85	-4.80%	36.60	38.96	40921	15432	1.64%
2026-01-30	39.53	38.58	-1.39	-3.48%	38.10	40.17	35776	13930	1.43%
2026-01-29	39.82	39.97	0.15	0.38%	39.30	40.51	54706	21840	2.19%
2026-01-28	40.43	39.82	-0.45	-1.12%	39.19	40.57	45435	18059	1.82%