回天新材 (300041) - 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	11.65	11.76	0.11	0.94%	11.60	11.77	146151	17121	2.69%
2026-05-06	11.60	11.65	0.13	1.13%	11.55	11.74	151559	17644	2.79%
2026-04-30	11.70	11.52	-0.19	-1.62%	11.51	11.74	131763	15249	2.42%
2026-04-29	11.37	11.71	0.43	3.81%	11.27	11.73	162471	18816	2.99%
2026-04-28	11.48	11.28	-0.20	-1.74%	11.23	11.48	116905	13264	2.15%
2026-04-27	11.33	11.48	0.14	1.23%	11.19	11.53	131117	14954	2.41%
2026-04-24	11.22	11.34	0.10	0.89%	11.15	11.38	138200	15571	2.54%
2026-04-23	11.30	11.24	-0.05	-0.44%	11.18	11.44	164370	18596	3.02%
2026-04-22	11.16	11.29	0.10	0.89%	11.13	11.39	144153	16273	2.65%
2026-04-21	11.30	11.19	-0.10	-0.89%	11.06	11.30	107971	12029	1.98%
2026-04-20	11.25	11.29	0.10	0.89%	11.18	11.34	98674	11138	1.81%
2026-04-17	11.12	11.19	0.07	0.63%	11.03	11.22	92407	10311	1.70%
2026-04-16	10.91	11.12	0.21	1.92%	10.87	11.14	120478	13306	2.21%
2026-04-15	11.01	10.91	-0.08	-0.73%	10.88	11.11	101052	11110	1.86%
2026-04-14	10.88	10.99	0.13	1.20%	10.84	10.99	106653	11629	1.96%
2026-04-13	10.80	10.86	0.01	0.09%	10.70	10.90	98384	10638	1.81%
2026-04-10	10.86	10.85	0.12	1.12%	10.77	10.97	116887	12716	2.15%
2026-04-09	10.78	10.73	-0.18	-1.65%	10.70	10.85	133919	14438	2.46%
2026-04-08	10.85	10.91	0.22	2.06%	10.68	10.91	214552	23203	3.94%
2026-04-07	10.42	10.69	0.33	3.19%	10.42	10.77	164289	17552	3.02%
2026-04-03	10.51	10.36	-0.21	-1.99%	10.33	10.57	95962	9996	1.76%
2026-04-02	10.60	10.57	-0.15	-1.40%	10.39	10.65	170036	17879	3.13%
2026-04-01	10.56	10.72	0.19	1.80%	10.54	10.72	227493	24178	4.18%
2026-03-31	10.30	10.53	0.18	1.74%	10.28	10.77	195719	20652	3.60%
2026-03-30	10.23	10.35	-0.15	-1.43%	10.20	10.42	90962	9375	1.67%
2026-03-27	10.19	10.50	0.14	1.35%	10.11	10.56	96077	10019	1.77%
2026-03-26	10.37	10.36	-0.06	-0.58%	10.30	10.57	113036	11784	2.08%
2026-03-25	10.26	10.42	0.16	1.56%	10.25	10.47	126765	13177	2.33%
2026-03-24	10.24	10.26	0.25	2.50%	9.95	10.29	124875	12627	2.30%
2026-03-23	10.43	10.01	-0.56	-5.30%	9.95	10.52	234071	23928	4.30%
2026-03-20	10.80	10.57	-0.20	-1.86%	10.55	10.92	134450	14425	2.47%
2026-03-19	11.11	10.77	-0.49	-4.35%	10.76	11.21	180972	19740	3.33%
2026-03-18	11.20	11.26	-0.22	-1.92%	11.01	11.33	232335	25925	4.27%
2026-03-17	11.91	11.48	-0.44	-3.69%	11.47	11.99	166131	19402	3.05%
2026-03-16	12.11	11.92	-0.20	-1.65%	11.77	12.20	131449	15691	2.42%
2026-03-13	12.01	12.12	-0.02	-0.16%	12.00	12.44	173801	21326	3.19%
2026-03-12	12.30	12.14	-0.10	-0.82%	12.05	12.32	147469	17916	2.71%
2026-03-11	12.14	12.24	0.07	0.58%	12.12	12.30	123971	15141	2.28%
2026-03-10	12.01	12.17	0.22	1.84%	12.01	12.21	132381	16055	2.43%
2026-03-09	12.00	11.95	-0.34	-2.77%	11.56	12.08	228164	26960	4.19%
2026-03-06	11.84	12.29	0.39	3.28%	11.78	12.41	171055	20905	3.14%
2026-03-05	11.98	11.90	0.18	1.54%	11.83	12.06	149869	17934	2.75%
2026-03-04	11.77	11.72	-0.28	-2.33%	11.68	12.12	205128	24280	3.77%
2026-03-03	12.70	12.00	-0.74	-5.81%	11.98	12.82	252065	30937	4.63%
2026-03-02	12.78	12.74	-0.22	-1.70%	12.60	12.90	182684	23284	3.36%
2026-02-27	12.83	12.96	0.00	0.00%	12.81	12.99	151913	19584	2.79%
2026-02-26	12.91	12.96	-0.02	-0.15%	12.82	13.04	174839	22580	3.21%
2026-02-25	12.74	12.98	0.24	1.88%	12.68	13.02	249760	32269	4.59%
2026-02-24	12.45	12.74	0.45	3.66%	12.45	12.85	223946	28407	4.12%
2026-02-13	12.37	12.29	-0.13	-1.05%	12.27	12.50	115349	14264	2.12%
2026-02-12	12.35	12.42	0.04	0.32%	12.24	12.50	134734	16700	2.48%
2026-02-11	12.17	12.38	0.22	1.81%	12.11	12.59	185625	23095	3.41%
2026-02-10	12.26	12.16	-0.10	-0.82%	12.13	12.26	110955	13521	2.04%
2026-02-09	12.12	12.26	0.32	2.68%	12.12	12.41	157691	19339	2.90%
2026-02-06	11.79	11.94	0.03	0.25%	11.67	12.10	130163	15556	2.39%
2026-02-05	12.37	11.91	-0.54	-4.34%	11.80	12.37	244215	29334	4.49%
2026-02-04	12.39	12.45	-0.01	-0.08%	12.26	12.49	160211	19834	2.94%
2026-02-03	12.53	12.46	0.13	1.05%	12.30	12.55	173657	21571	3.19%
2026-02-02	12.44	12.33	-0.28	-2.22%	12.31	12.79	201692	25296	3.71%
2026-01-30	12.35	12.61	0.13	1.04%	12.01	12.68	286589	35390	5.27%
2026-01-29	12.80	12.48	-0.30	-2.35%	12.44	12.93	301161	38179	5.54%
2026-01-28	12.75	12.78	-0.02	-0.16%	12.66	12.94	217174	27736	3.99%