海顺新材 (300501) - 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	13.75	14.07	0.33	2.40%	13.40	14.39	121268	17012	8.50%
2026-04-30	13.76	13.74	-0.13	-0.94%	13.50	13.96	90885	12481	6.37%
2026-04-29	13.38	13.87	0.37	2.74%	13.21	14.09	142015	19614	9.95%
2026-04-28	13.16	13.50	-0.11	-0.81%	13.10	13.72	107163	14424	7.51%
2026-04-27	20.80	20.13	-0.97	-4.60%	19.77	20.91	125520	25297	12.46%
2026-04-24	19.27	21.10	1.89	9.84%	19.14	22.43	172293	35635	17.11%
2026-04-23	18.90	19.21	0.09	0.47%	18.50	19.48	75116	14346	7.46%
2026-04-22	19.74	19.12	-0.29	-1.49%	18.97	19.74	59043	11321	5.86%
2026-04-21	19.60	19.41	-0.15	-0.77%	19.11	19.99	56609	11059	5.62%
2026-04-20	19.25	19.56	0.16	0.82%	19.17	19.76	64981	12671	6.45%
2026-04-17	19.43	19.40	-0.13	-0.67%	19.11	19.62	48195	9289	4.78%
2026-04-16	19.45	19.53	0.04	0.21%	19.04	19.77	65255	12660	6.48%
2026-04-15	19.14	19.49	0.38	1.99%	18.90	20.17	79940	15712	7.94%
2026-04-14	19.06	19.11	0.05	0.26%	19.01	19.81	97218	18706	9.65%
2026-04-13	17.80	19.06	1.17	6.54%	17.73	19.08	107299	19857	10.65%
2026-04-10	18.08	17.89	-0.19	-1.05%	17.55	18.19	48203	8644	4.79%
2026-04-09	18.45	18.08	-0.51	-2.74%	17.95	18.58	71112	12922	7.06%
2026-04-08	18.08	18.59	0.38	2.09%	17.97	18.88	96358	17807	9.57%
2026-04-07	17.68	18.21	0.58	3.29%	17.59	18.48	111460	20229	11.07%
2026-04-03	17.27	17.63	0.25	1.44%	16.63	18.20	113633	19941	11.28%
2026-04-02	17.65	17.38	-0.27	-1.53%	17.13	17.65	61894	10713	6.14%
2026-04-01	17.77	17.65	0.07	0.40%	17.41	18.20	78541	13891	7.80%
2026-03-31	17.78	17.58	-0.17	-0.96%	17.32	18.11	113522	20083	11.27%
2026-03-30	17.68	17.75	-0.08	-0.45%	17.41	17.93	119308	21038	11.84%
2026-03-27	18.46	17.83	-0.07	-0.39%	17.40	19.26	199939	36370	19.85%
2026-03-26	16.70	17.90	1.44	8.75%	16.25	18.65	283065	49311	28.10%
2026-03-25	16.45	16.46	0.01	0.06%	16.23	16.61	60487	9931	6.01%
2026-03-24	16.13	16.45	0.58	3.65%	15.99	16.70	91102	14810	9.04%
2026-03-23	15.32	15.87	0.25	1.60%	15.20	16.70	118766	19130	11.79%
2026-03-20	16.11	15.62	-0.45	-2.80%	15.58	16.20	49105	7762	4.88%
2026-03-19	16.49	16.07	-0.60	-3.60%	16.02	16.75	48954	7966	4.86%
2026-03-18	15.88	16.67	0.74	4.65%	15.88	16.68	72592	11934	7.21%
2026-03-17	16.44	15.93	-0.44	-2.69%	15.88	16.50	36272	5844	3.60%
2026-03-16	16.25	16.37	0.12	0.74%	16.11	16.40	40980	6662	4.07%
2026-03-13	15.93	16.25	0.32	2.01%	15.82	16.49	67139	10925	6.67%
2026-03-12	16.04	15.93	-0.11	-0.69%	15.78	16.06	24259	3855	2.41%
2026-03-11	16.00	16.04	0.06	0.38%	15.85	16.24	31189	4991	3.10%
2026-03-10	15.44	15.98	0.61	3.97%	15.38	15.99	35384	5583	3.51%
2026-03-09	15.21	15.37	-0.11	-0.71%	14.89	15.38	28118	4254	2.79%
2026-03-06	15.15	15.48	0.33	2.18%	15.03	15.48	25074	3844	2.49%
2026-03-05	15.10	15.15	0.31	2.09%	14.98	15.28	23750	3596	2.36%
2026-03-04	14.85	14.84	-0.07	-0.47%	14.72	15.20	35901	5361	3.56%
2026-03-03	15.60	14.91	-0.52	-3.37%	14.90	15.72	37216	5698	3.69%
2026-03-02	15.99	15.43	-0.74	-4.58%	15.35	16.05	44699	6976	4.44%
2026-02-27	15.92	16.17	0.25	1.57%	15.79	16.28	31010	4989	3.08%
2026-02-26	15.98	15.92	-0.06	-0.38%	15.73	16.04	27505	4362	2.73%
2026-02-25	15.81	15.98	0.25	1.59%	15.71	16.13	32422	5185	3.22%
2026-02-24	15.69	15.73	0.11	0.70%	15.46	15.81	24127	3778	2.40%
2026-02-13	15.66	15.62	0.08	0.51%	15.54	15.82	29137	4585	2.89%
2026-02-12	15.91	15.54	-0.24	-1.52%	15.51	15.94	23198	3637	2.30%
2026-02-11	15.72	15.78	0.00	0.00%	15.68	15.89	17154	2713	1.70%
2026-02-10	15.81	15.78	-0.04	-0.25%	15.72	15.90	17392	2752	1.73%
2026-02-09	15.74	15.82	0.26	1.67%	15.63	15.83	23238	3663	2.31%
2026-02-06	15.44	15.56	0.06	0.39%	15.36	15.74	24743	3860	2.46%
2026-02-05	15.52	15.50	-0.09	-0.58%	15.43	15.74	25373	3943	2.52%
2026-02-04	15.32	15.59	0.25	1.63%	15.15	15.86	39162	6101	3.89%
2026-02-03	15.38	15.34	0.27	1.79%	15.16	15.48	32667	4995	3.24%
2026-02-02	15.43	15.07	-0.38	-2.46%	15.07	15.60	34347	5286	3.41%
2026-01-30	15.23	15.45	-0.25	-1.59%	15.12	15.70	49018	7550	4.87%
2026-01-29	15.83	15.70	-0.06	-0.38%	15.60	16.05	31101	4921	3.09%
2026-01-28	16.21	15.76	-0.37	-2.29%	15.72	16.21	32246	5121	3.20%
2026-01-27	16.23	16.13	-0.25	-1.53%	15.71	16.33	35308	5638	3.51%