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
2026-06-22	14.65	15.25	0.75	5.17%	14.49	15.25	706738	105237	12.99%
2026-06-18	14.42	14.50	-0.07	-0.48%	14.26	14.68	457780	65978	8.41%
2026-06-17	14.10	14.57	0.26	1.82%	13.93	14.95	604612	87813	11.11%
2026-06-16	13.87	14.31	0.39	2.80%	13.69	14.39	559036	79494	10.27%
2026-06-15	13.25	13.92	0.91	6.99%	13.14	14.00	493939	67972	9.08%
2026-06-12	13.74	13.01	-0.33	-2.47%	12.95	13.98	493444	66153	9.07%
2026-06-11	13.54	13.34	-0.37	-2.70%	13.06	13.73	329391	43837	6.05%
2026-06-10	13.46	13.71	-0.03	-0.22%	13.30	13.85	368607	50318	6.77%
2026-06-09	13.23	13.74	0.91	7.09%	12.92	13.78	465300	62671	8.55%
2026-06-08	13.11	12.83	-0.79	-5.80%	12.67	13.41	375710	48796	6.91%
2026-06-05	13.75	13.62	-0.22	-1.59%	13.01	13.93	451992	60949	8.31%
2026-06-04	13.41	13.84	0.18	1.32%	13.25	14.05	458115	62758	8.42%
2026-06-03	13.73	13.66	-0.14	-1.01%	13.38	14.35	542585	75345	9.97%
2026-06-02	13.90	13.80	-0.21	-1.50%	13.52	14.14	406640	56217	7.47%
2026-06-01	14.35	14.01	-0.55	-3.78%	13.95	14.68	515907	73689	9.48%
2026-05-29	15.75	14.56	-1.30	-8.20%	14.50	15.75	807138	120742	14.83%
2026-05-28	15.48	15.86	0.70	4.62%	15.15	16.08	897742	139973	16.50%
2026-05-27	14.82	15.16	0.30	2.02%	14.82	15.67	953547	145948	17.53%
2026-05-26	14.51	14.86	0.61	4.28%	14.51	15.99	1265916	191807	23.27%
2026-05-25	12.64	14.25	1.67	13.28%	12.44	14.50	900188	122395	16.54%
2026-05-22	12.29	12.58	0.30	2.44%	12.28	12.59	227834	28412	4.19%
2026-05-21	12.60	12.28	-0.39	-3.08%	12.22	12.89	369672	46549	6.79%
2026-05-20	12.25	12.67	0.35	2.84%	12.06	12.80	352694	44222	6.48%
2026-05-19	12.12	12.32	0.20	1.65%	11.98	12.45	234695	28779	4.31%
2026-05-18	12.38	12.12	-0.28	-2.26%	12.02	12.50	286874	34969	5.27%
2026-05-15	12.20	12.40	0.21	1.72%	12.18	12.55	303449	37500	5.58%
2026-05-14	12.16	12.19	0.07	0.58%	12.06	12.40	301627	36939	5.54%
2026-05-13	11.77	12.12	0.22	1.85%	11.76	12.16	201170	24175	3.70%
2026-05-12	11.84	11.90	0.06	0.51%	11.71	11.97	189203	22404	3.48%
2026-05-11	11.73	11.84	0.17	1.46%	11.70	11.87	186515	22020	3.43%
2026-05-08	11.70	11.67	-0.09	-0.77%	11.55	11.73	131788	15345	2.42%
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%