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
2025-04-09	13.02	13.58	0.25	1.88%	12.30	13.65	77746	10102	6.21%
2025-04-08	13.09	13.33	0.54	4.22%	12.91	13.60	88689	11792	7.08%
2025-04-07	15.46	12.79	-2.82	-18.07%	12.69	15.46	97271	13196	7.77%
2025-04-03	15.95	15.61	-0.54	-3.34%	15.30	16.13	66294	10375	5.30%
2025-04-02	15.87	16.15	0.51	3.26%	15.74	16.40	77704	12534	6.21%
2025-04-01	15.60	15.64	-0.11	-0.70%	15.51	16.09	68431	10812	5.47%
2025-03-31	15.60	15.75	0.43	2.81%	15.10	15.82	104782	16235	8.37%
2025-03-28	16.10	15.32	-0.99	-6.07%	15.28	17.28	137102	22456	10.95%
2025-03-27	16.52	16.31	-0.21	-1.27%	16.25	16.85	80774	13327	6.45%
2025-03-26	16.11	16.52	0.59	3.70%	15.99	16.58	104614	17160	8.36%
2025-03-25	16.81	15.93	-0.86	-5.12%	15.88	16.87	116901	19047	9.34%
2025-03-24	16.59	16.79	0.35	2.13%	16.10	16.90	176552	29151	14.10%
2025-03-21	15.85	16.44	0.67	4.25%	15.65	16.51	125635	20337	10.03%
2025-03-20	15.57	15.77	0.19	1.22%	15.39	15.81	76792	12009	6.13%
2025-03-19	15.59	15.58	-0.13	-0.83%	15.51	16.11	80983	12800	6.47%
2025-03-18	16.29	15.71	-0.47	-2.90%	15.50	16.78	143039	23122	11.42%
2025-03-17	16.02	16.18	0.16	1.00%	15.60	16.28	104805	16740	8.37%
2025-03-14	15.21	16.02	0.77	5.05%	15.00	16.09	136093	21277	10.87%
2025-03-13	14.99	15.25	0.26	1.73%	14.77	15.38	79746	12047	6.37%
2025-03-12	15.15	14.99	0.10	0.67%	14.82	15.35	101221	15215	8.08%
2025-03-11	14.10	14.89	0.55	3.84%	14.10	14.89	80877	11821	6.46%
2025-03-10	14.16	14.34	0.18	1.27%	14.09	14.36	34344	4903	2.74%
2025-03-07	14.29	14.16	-0.16	-1.12%	14.00	14.42	53264	7560	4.25%
2025-03-06	14.31	14.32	0.20	1.42%	14.03	14.38	57281	8169	4.58%
2025-03-05	14.24	14.12	-0.18	-1.26%	13.87	14.35	54469	7636	4.35%
2025-03-04	14.25	14.30	-0.34	-2.32%	14.10	14.62	92198	13169	7.36%
2025-03-03	15.08	14.64	-0.17	-1.15%	14.53	15.94	162044	24844	12.94%
2025-02-28	14.59	14.81	0.09	0.61%	14.07	14.97	94716	13738	7.57%
2025-02-27	14.35	14.72	0.32	2.22%	14.20	14.90	114276	16579	9.13%
2025-02-26	13.51	14.40	0.99	7.38%	13.45	14.41	109825	15503	8.77%
2025-02-25	13.45	13.41	-0.07	-0.52%	13.30	13.51	18919	2540	1.51%
2025-02-24	13.26	13.48	0.20	1.51%	13.16	13.59	31263	4191	2.50%
2025-02-21	13.49	13.28	-0.17	-1.26%	13.17	13.49	26903	3573	2.15%
2025-02-20	13.31	13.45	0.15	1.13%	13.20	13.49	22054	2941	1.76%
2025-02-19	13.11	13.30	0.14	1.06%	13.11	13.43	26123	3477	2.09%
2025-02-18	13.76	13.16	-0.57	-4.15%	13.13	13.84	35042	4720	2.80%
2025-02-17	13.50	13.73	0.23	1.70%	13.50	13.73	22249	3035	1.78%
2025-02-14	13.41	13.50	0.06	0.45%	13.41	13.65	16776	2271	1.34%
2025-02-13	13.67	13.44	-0.21	-1.54%	13.43	13.70	20143	2732	1.61%
2025-02-12	13.71	13.65	-0.06	-0.44%	13.47	13.75	18048	2450	1.44%
2025-02-11	13.71	13.71	-0.02	-0.15%	13.48	13.81	19656	2675	1.57%
2025-02-10	13.71	13.73	0.01	0.07%	13.58	13.80	15804	2160	1.26%
2025-02-07	13.64	13.72	0.13	0.96%	13.51	13.86	21830	2995	1.74%
2025-02-06	13.38	13.59	0.22	1.65%	13.32	13.61	17344	2334	1.39%
2025-02-05	13.40	13.37	0.04	0.30%	13.26	13.52	13745	1841	1.10%
2025-01-27	13.46	13.33	-0.12	-0.89%	13.32	13.69	18980	2565	1.52%
2025-01-24	13.23	13.45	0.22	1.66%	13.06	13.45	14746	1964	1.18%
2025-01-23	13.45	13.23	-0.12	-0.90%	13.22	13.56	17043	2280	1.36%
2025-01-22	13.56	13.35	-0.37	-2.70%	13.32	13.65	12460	1674	1.00%
2025-01-21	13.59	13.72	0.13	0.96%	13.34	13.72	20000	2709	1.60%
2025-01-20	13.35	13.59	0.36	2.72%	13.16	13.59	18588	2498	1.48%
2025-01-17	13.13	13.23	0.08	0.61%	13.01	13.35	15341	2020	1.23%
2025-01-16	13.06	13.15	0.11	0.84%	13.01	13.35	18068	2384	1.44%
2025-01-15	12.99	13.04	0.12	0.93%	12.85	13.11	20023	2604	1.60%
2025-01-14	12.37	12.92	0.56	4.53%	12.37	12.94	19694	2508	1.57%
2025-01-13	12.16	12.36	0.05	0.41%	11.98	12.42	15517	1898	1.24%
2025-01-10	12.83	12.31	-0.44	-3.45%	12.30	12.88	15219	1912	1.22%
2025-01-09	12.78	12.75	-0.01	-0.08%	12.68	12.89	12492	1598	1.00%
2025-01-08	12.88	12.76	-0.12	-0.93%	12.40	12.92	17975	2280	1.44%
2025-01-07	12.56	12.88	0.31	2.47%	12.51	12.89	15092	1920	1.21%
2025-01-06	12.50	12.57	0.05	0.40%	12.16	12.80	16598	2083	1.33%
2025-01-03	12.96	12.52	-0.44	-3.40%	12.52	13.13	22745	2904	1.82%
2025-01-02	13.38	12.96	-0.39	-2.92%	12.86	13.48	21043	2766	1.68%
2024-12-31	13.65	13.35	-0.32	-2.34%	13.31	13.81	16290	2199	1.30%
2024-12-30	13.66	13.67	-0.15	-1.09%	13.45	13.83	15955	2180	1.27%