高盟新材 (300200) - 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
2026-05-06	10.08	10.17	0.16	1.60%	10.08	10.28	156848	15970	3.70%
2026-04-30	10.07	10.01	-0.14	-1.38%	9.97	10.21	157544	15825	3.72%
2026-04-29	10.23	10.15	-0.05	-0.49%	10.05	10.24	170781	17368	4.03%
2026-04-28	10.47	10.20	-0.26	-2.49%	10.13	10.52	234950	24116	5.54%
2026-04-27	10.68	10.46	-0.22	-2.06%	10.32	10.97	383365	40561	9.04%
2026-04-24	10.12	10.68	0.46	4.50%	10.11	10.74	482403	50485	11.38%
2026-04-23	9.99	10.22	0.27	2.71%	9.95	10.28	339313	34440	8.00%
2026-04-22	9.81	9.95	-0.01	-0.10%	9.60	9.96	172549	16950	4.07%
2026-04-21	9.89	9.96	0.11	1.12%	9.81	10.06	188835	18780	4.45%
2026-04-20	9.76	9.85	0.08	0.82%	9.64	9.86	121666	11902	2.87%
2026-04-17	9.57	9.77	0.21	2.20%	9.50	9.83	165820	16083	3.91%
2026-04-16	9.36	9.56	0.19	2.03%	9.32	9.59	88713	8436	2.09%
2026-04-15	9.60	9.37	-0.18	-1.88%	9.34	9.60	77895	7355	1.84%
2026-04-14	9.49	9.55	0.09	0.95%	9.42	9.56	77850	7396	1.84%
2026-04-13	9.39	9.46	-0.02	-0.21%	9.35	9.49	58769	5546	1.39%
2026-04-10	9.55	9.48	0.05	0.53%	9.47	9.63	88592	8457	2.09%
2026-04-09	9.50	9.43	-0.19	-1.98%	9.37	9.57	113171	10711	2.67%
2026-04-08	9.35	9.62	0.43	4.68%	9.26	9.63	130921	12413	3.09%
2026-04-07	9.07	9.19	0.21	2.34%	9.02	9.22	100199	9174	2.36%
2026-04-03	9.22	8.98	-0.24	-2.60%	8.97	9.26	88436	8009	2.09%
2026-04-02	9.40	9.22	-0.23	-2.43%	9.14	9.43	89128	8246	2.10%
2026-04-01	9.49	9.45	0.17	1.83%	9.35	9.53	95211	8993	2.25%
2026-03-31	9.57	9.28	-0.29	-3.03%	9.28	9.63	112399	10617	2.65%
2026-03-30	9.61	9.57	-0.10	-1.03%	9.46	9.70	112157	10703	2.65%
2026-03-27	9.31	9.67	0.19	2.00%	9.28	9.71	148894	14285	3.51%
2026-03-26	9.80	9.48	-0.58	-5.77%	9.41	9.87	257848	24767	6.09%
2026-03-25	9.91	10.06	0.18	1.82%	9.88	10.08	113372	11353	2.68%
2026-03-24	9.85	9.88	0.22	2.28%	9.59	9.92	179919	17522	4.25%
2026-03-23	10.24	9.66	-0.80	-7.65%	9.58	10.28	227549	22612	5.38%
2026-03-20	11.10	10.46	-0.53	-4.82%	10.44	11.11	197433	21129	4.66%
2026-03-19	11.15	10.99	-0.30	-2.66%	10.92	11.19	103650	11440	2.45%
2026-03-18	11.14	11.29	0.21	1.90%	11.05	11.32	106377	11872	2.51%
2026-03-17	11.78	11.08	-0.70	-5.94%	11.07	11.80	224669	25466	5.31%
2026-03-16	11.62	11.78	0.37	3.24%	11.54	11.79	192999	22539	4.56%
2026-03-13	11.47	11.41	-0.09	-0.78%	11.38	11.70	105099	12115	2.48%
2026-03-12	11.61	11.50	-0.11	-0.95%	11.46	11.71	116425	13441	2.75%
2026-03-11	11.72	11.61	-0.10	-0.85%	11.54	11.85	97652	11374	2.31%
2026-03-10	11.54	11.71	0.29	2.54%	11.54	11.78	103796	12127	2.45%
2026-03-09	11.55	11.42	-0.32	-2.73%	11.25	11.60	117748	13404	2.78%
2026-03-06	11.59	11.74	0.17	1.47%	11.51	11.78	96241	11275	2.27%
2026-03-05	11.58	11.57	0.22	1.94%	11.49	11.76	112096	13032	2.65%
2026-03-04	11.40	11.35	-0.14	-1.22%	11.30	11.64	118489	13553	2.80%
2026-03-03	12.13	11.49	-0.65	-5.35%	11.48	12.23	207103	24382	4.89%
2026-03-02	12.13	12.14	-0.29	-2.33%	12.00	12.40	163393	19846	3.86%
2026-02-27	12.41	12.43	-0.03	-0.24%	12.25	12.43	143811	17741	3.40%
2026-02-26	12.55	12.46	-0.09	-0.72%	12.37	12.55	160623	19972	3.79%
2026-02-25	12.30	12.55	0.26	2.12%	12.23	12.67	229942	28675	5.43%
2026-02-24	12.10	12.29	0.37	3.10%	11.96	12.38	192626	23540	4.55%
2026-02-13	11.83	11.92	0.10	0.85%	11.77	12.12	161149	19364	3.81%
2026-02-12	11.95	11.82	-0.13	-1.09%	11.81	12.00	128335	15264	3.03%
2026-02-11	11.99	11.95	-0.10	-0.83%	11.93	12.11	126678	15211	2.99%
2026-02-10	12.02	12.05	0.03	0.25%	11.93	12.27	193378	23376	4.57%
2026-02-09	11.94	12.02	0.19	1.61%	11.93	12.17	147400	17733	3.48%
2026-02-06	11.74	11.83	0.01	0.08%	11.68	11.99	129739	15388	3.07%
2026-02-05	12.00	11.82	-0.21	-1.75%	11.75	12.03	137773	16341	3.26%
2026-02-04	12.07	12.03	-0.14	-1.15%	11.90	12.15	166000	19945	3.92%
2026-02-03	11.90	12.17	0.36	3.05%	11.89	12.20	198781	23996	4.70%
2026-02-02	11.99	11.81	-0.26	-2.15%	11.79	12.11	195089	23300	4.61%
2026-01-30	11.95	12.07	0.01	0.08%	11.74	12.17	335239	40085	7.92%
2026-01-29	12.20	12.06	-0.24	-1.95%	11.84	12.47	458739	55983	10.84%
2026-01-28	12.60	12.30	-2.09	-14.52%	12.14	13.19	843521	106282	19.93%
2026-01-27	14.16	14.39	0.19	1.34%	14.08	14.57	273621	39422	6.46%