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
2026-08-21	10.01	10.14	0.04	0.40%	9.83	10.20	24357	2450	0.88%
2026-08-20	9.91	10.10	0.28	2.85%	9.91	10.25	34560	3491	1.25%
2026-08-19	10.08	9.82	-0.36	-3.54%	9.80	10.14	34097	3383	1.23%
2026-08-18	10.31	10.18	-0.21	-2.02%	10.06	10.43	25422	2590	0.92%
2026-08-17	10.33	10.39	0.18	1.76%	10.20	10.44	27842	2878	1.00%
2026-08-14	10.33	10.21	-0.10	-0.97%	10.11	10.44	26010	2661	0.94%
2026-08-13	10.67	10.31	-0.28	-2.64%	10.25	10.77	30859	3227	1.11%
2026-08-12	10.40	10.59	0.21	2.02%	10.40	10.68	35839	3776	1.29%
2026-08-11	10.27	10.38	0.10	0.97%	10.09	10.50	31508	3249	1.14%
2026-08-10	10.26	10.28	0.06	0.59%	10.00	10.29	35263	3593	1.27%
2026-08-07	10.31	10.22	-0.02	-0.20%	9.96	10.31	34593	3504	1.25%
2026-08-06	10.16	10.24	0.07	0.69%	10.08	10.33	33926	3459	1.22%
2026-08-05	10.08	10.17	0.09	0.89%	10.04	10.29	40860	4154	1.47%
2026-08-04	9.99	10.08	0.18	1.82%	9.74	10.28	41408	4177	1.49%
2026-08-03	9.95	9.90	0.20	2.06%	9.62	9.98	45882	4499	1.66%
2026-07-31	9.26	9.70	0.71	7.90%	9.13	10.26	96394	9413	3.48%
2026-07-30	9.51	8.99	-0.52	-5.47%	8.98	9.63	38351	3550	1.38%
2026-07-29	9.45	9.51	0.01	0.11%	9.26	9.67	37742	3564	1.36%
2026-07-28	9.70	9.50	-0.24	-2.46%	9.41	9.95	31339	3002	1.13%
2026-07-27	9.63	9.74	0.17	1.78%	9.46	9.83	27582	2669	0.99%
2026-07-24	9.80	9.57	-0.14	-1.44%	9.52	9.93	26164	2530	0.94%
2026-07-23	9.78	9.71	-0.07	-0.72%	9.40	9.88	35382	3408	1.28%
2026-07-22	9.68	9.78	0.08	0.82%	9.52	9.87	40369	3922	1.46%
2026-07-21	10.03	9.70	-0.26	-2.61%	9.11	10.11	65504	6263	2.36%
2026-07-20	10.90	9.96	-0.75	-7.00%	9.88	10.93	50741	5234	1.83%
2026-07-17	11.37	10.71	-0.66	-5.80%	10.71	11.54	41633	4592	1.50%
2026-07-16	11.40	11.37	-0.11	-0.96%	11.27	11.76	24579	2814	0.89%
2026-07-15	11.62	11.48	-0.19	-1.63%	11.27	11.87	27125	3111	0.98%
2026-07-14	11.57	11.67	0.10	0.86%	11.37	11.77	22973	2659	0.83%
2026-07-13	12.20	11.57	-0.62	-5.09%	11.53	12.26	44458	5250	1.60%
2026-07-10	12.10	12.19	-0.14	-1.14%	12.09	12.51	43659	5340	1.57%
2026-07-09	12.81	12.33	-0.42	-3.29%	12.07	12.96	35285	4368	1.27%
2026-07-08	12.49	12.75	0.19	1.51%	12.20	12.81	41027	5134	1.48%
2026-07-07	12.97	12.56	-0.33	-2.56%	12.42	13.53	52596	6713	1.90%
2026-07-06	13.74	12.89	-0.79	-5.77%	12.85	13.99	69002	9184	2.49%
2026-07-03	13.23	13.68	0.65	4.99%	12.96	13.88	58506	7959	2.11%
2026-07-02	12.75	13.03	0.28	2.20%	12.55	13.56	59090	7784	2.13%
2026-07-01	12.70	12.75	0.05	0.39%	12.49	12.92	35196	4485	2.47%
2026-06-30	12.47	12.70	0.12	0.95%	12.33	12.77	44688	5585	3.13%
2026-06-29	12.50	12.58	0.03	0.24%	12.00	13.12	60548	7566	4.24%
2026-06-26	13.21	12.55	-0.73	-5.50%	12.55	13.29	66634	8575	4.67%
2026-06-25	13.92	13.28	-0.77	-5.48%	13.02	13.93	72260	9658	5.06%
2026-06-24	14.85	14.05	-0.84	-5.64%	13.93	14.85	82828	11760	5.81%
2026-06-23	14.63	14.89	0.19	1.29%	14.49	15.30	107725	16140	7.55%
2026-06-22	13.22	14.70	1.43	10.78%	13.12	14.70	156067	21924	10.94%
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%