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
2026-03-20	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%
2026-01-26	16.57	16.38	-0.19	-1.15%	16.22	16.66	30285	4960	3.01%
2026-01-23	16.45	16.57	0.19	1.16%	16.30	16.59	30254	4986	3.00%
2026-01-22	16.33	16.38	0.10	0.61%	16.15	16.44	23644	3859	2.35%
2026-01-21	16.12	16.28	0.07	0.43%	15.98	16.29	24175	3914	2.40%
2026-01-20	16.51	16.21	-0.29	-1.76%	16.09	16.51	42401	6885	4.21%
2026-01-19	16.91	16.50	-0.26	-1.55%	16.40	16.92	50616	8382	5.03%
2026-01-16	16.30	16.76	0.62	3.84%	16.16	17.30	104875	17509	10.41%
2026-01-15	15.89	16.14	0.13	0.81%	15.75	16.24	49540	7973	4.92%
2026-01-14	15.72	16.01	0.29	1.84%	15.70	16.13	55580	8824	5.52%
2026-01-13	15.80	15.72	0.03	0.19%	15.53	15.96	50297	7943	4.99%
2026-01-12	15.78	15.69	0.01	0.06%	15.43	15.78	45747	7137	4.54%
2026-01-09	15.88	15.68	-0.22	-1.38%	15.49	15.97	42137	6614	4.18%
2026-01-08	15.52	15.90	0.37	2.38%	15.40	15.93	35097	5516	3.48%
2026-01-07	15.54	15.53	-0.07	-0.45%	15.46	15.89	27373	4276	2.72%
2026-01-06	15.80	15.60	-0.18	-1.14%	15.58	15.87	29261	4586	2.91%
2026-01-05	15.38	15.78	0.46	3.00%	15.38	16.08	55602	8766	4.44%
2025-12-31	15.15	15.32	0.32	2.13%	14.76	15.35	33472	5055	2.67%
2025-12-30	14.90	15.00	0.00	0.00%	14.83	15.11	27333	4094	2.18%
2025-12-29	15.10	15.00	-0.10	-0.66%	14.95	15.17	18553	2791	1.48%
2025-12-26	15.19	15.10	-0.17	-1.11%	15.10	15.39	24987	3808	2.00%
2025-12-25	15.14	15.27	0.13	0.86%	15.01	15.28	20914	3170	1.67%
2025-12-24	15.03	15.14	0.11	0.73%	14.94	15.17	18228	2752	1.46%
2025-12-23	14.95	15.03	0.14	0.94%	14.82	15.19	31143	4672	2.49%
2025-12-22	14.91	14.89	0.02	0.13%	14.83	15.00	19712	2937	1.57%
2025-12-19	14.80	14.87	0.14	0.95%	14.72	14.87	24537	3633	1.96%
2025-12-18	14.98	14.73	0.02	0.14%	14.71	15.15	31291	4655	2.50%
2025-12-17	14.57	14.71	0.14	0.96%	14.37	14.76	30120	4384	2.41%
2025-12-16	14.93	14.57	-0.42	-2.80%	14.54	14.95	29002	4246	2.32%
2025-12-15	15.03	14.99	-0.17	-1.12%	14.90	15.19	26230	3939	2.10%
2025-12-12	15.24	15.16	-0.05	-0.33%	15.10	15.37	23228	3529	1.86%