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
2026-06-18	12.81	13.27	0.32	2.47%	12.40	13.30	56070	7166	3.93%
2026-06-17	12.86	12.95	0.09	0.70%	12.61	13.18	43511	5605	3.05%
2026-06-16	13.17	12.86	-0.41	-3.09%	12.57	13.30	44554	5737	3.12%
2026-06-15	13.09	13.27	0.18	1.38%	13.06	13.39	47581	6299	3.33%
2026-06-12	13.08	13.09	0.08	0.61%	12.90	13.28	35777	4670	2.51%
2026-06-11	12.90	13.01	-0.02	-0.15%	12.73	13.06	31086	4020	2.18%
2026-06-10	13.00	13.03	0.11	0.85%	12.66	13.24	39262	5073	2.75%
2026-06-09	13.39	12.92	-0.34	-2.56%	12.65	13.39	50824	6574	3.56%
2026-06-08	12.78	13.26	0.47	3.67%	12.23	13.63	78853	10383	5.53%
2026-06-05	12.64	12.79	0.19	1.51%	12.02	13.09	78944	9928	5.53%
2026-06-04	13.07	12.60	-0.57	-4.33%	12.58	13.14	53554	6834	3.75%
2026-06-03	13.26	13.17	0.04	0.30%	12.97	13.36	43043	5656	3.02%
2026-06-02	13.87	13.13	-0.74	-5.34%	12.84	13.99	65150	8561	4.57%
2026-06-01	13.76	13.87	0.04	0.29%	13.60	14.07	41985	5816	2.94%
2026-05-29	14.42	13.83	-0.59	-4.09%	13.61	14.65	59163	8248	4.15%
2026-05-28	13.79	14.42	0.40	2.85%	13.79	14.88	84051	12151	5.89%
2026-05-27	13.85	14.02	0.20	1.45%	13.41	14.15	76523	10541	5.36%
2026-05-26	13.92	13.82	-0.15	-1.07%	13.78	14.28	64406	8988	4.51%
2026-05-25	14.62	13.97	-0.69	-4.71%	13.79	14.96	121960	17369	8.55%
2026-05-22	14.74	14.66	0.07	0.48%	14.51	15.14	79089	11662	5.54%
2026-05-21	14.75	14.59	-0.18	-1.22%	14.52	15.29	107616	16009	7.54%
2026-05-20	15.55	14.77	-0.94	-5.98%	14.24	15.78	141906	21101	9.95%
2026-05-19	15.09	15.71	0.59	3.90%	14.97	16.06	131339	20534	9.21%
2026-05-18	14.60	15.12	0.51	3.49%	14.20	15.18	119938	17606	8.41%
2026-05-15	14.68	14.61	-0.12	-0.81%	14.42	14.99	68463	10052	4.80%
2026-05-14	14.95	14.73	-0.08	-0.54%	14.40	15.20	97626	14422	6.84%
2026-05-13	15.02	14.81	-0.22	-1.46%	14.64	15.60	140082	21185	9.82%
2026-05-12	14.78	15.03	0.24	1.62%	14.45	15.36	111865	16630	7.84%
2026-05-11	14.19	14.79	0.52	3.64%	13.86	15.09	135258	19819	9.48%
2026-05-08	13.66	14.27	0.57	4.16%	13.61	14.35	110951	15705	7.78%
2026-05-07	14.16	13.70	-0.37	-2.63%	13.49	14.36	117802	16373	8.26%
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%