扬帆新材 (300637) - 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
2025-12-16	12.20	12.03	-0.22	-1.80%	11.85	12.21	54786	6573	2.34%
2025-12-15	11.97	12.25	0.21	1.74%	11.94	12.35	67239	8205	2.87%
2025-12-12	12.05	12.04	-0.01	-0.08%	11.88	12.30	67286	8139	2.87%
2025-12-11	12.28	12.05	-0.29	-2.35%	12.05	12.36	69750	8486	2.97%
2025-12-10	12.18	12.34	0.23	1.90%	12.18	12.70	110020	13645	4.69%
2025-12-09	12.05	12.11	0.01	0.08%	12.03	12.28	46073	5601	1.96%
2025-12-08	11.95	12.10	0.15	1.26%	11.88	12.23	46237	5597	1.97%
2025-12-05	11.74	11.95	0.18	1.53%	11.64	11.98	39277	4646	1.67%
2025-12-04	11.90	11.77	-0.23	-1.92%	11.65	12.02	48575	5726	2.07%
2025-12-03	12.28	12.00	-0.28	-2.28%	11.79	12.30	73937	8834	3.15%
2025-12-02	12.30	12.28	-0.09	-0.73%	12.14	12.37	52306	6422	2.23%
2025-12-01	12.02	12.37	0.35	2.91%	12.00	12.47	92695	11379	3.95%
2025-11-28	11.98	12.02	0.08	0.67%	11.85	12.02	34312	4099	1.46%
2025-11-27	11.83	11.94	0.11	0.93%	11.83	12.13	46652	5599	1.99%
2025-11-26	12.10	11.83	-0.30	-2.47%	11.81	12.13	56626	6754	2.41%
2025-11-25	12.02	12.13	0.15	1.25%	11.92	12.32	79177	9639	3.38%
2025-11-24	11.85	11.98	0.32	2.74%	11.64	12.06	87348	10370	3.72%
2025-11-21	11.85	11.66	-0.33	-2.75%	11.64	12.18	109973	13041	4.69%
2025-11-20	12.30	11.99	-0.28	-2.28%	11.94	12.52	108861	13286	4.64%
2025-11-19	12.19	12.27	0.12	0.99%	11.94	12.71	149371	18350	6.37%
2025-11-18	12.22	12.15	-0.15	-1.22%	12.07	12.34	63653	7742	2.71%
2025-11-17	12.40	12.30	0.11	0.90%	12.19	12.75	64630	7993	2.76%
2025-11-14	12.33	12.19	-0.17	-1.38%	12.17	12.34	43961	5385	1.87%
2025-11-13	12.36	12.36	0.03	0.24%	12.31	12.50	53900	6676	2.30%
2025-11-12	12.50	12.33	-0.25	-1.99%	12.12	12.56	69901	8585	2.98%
2025-11-11	12.53	12.58	0.12	0.96%	12.37	12.62	58753	7353	2.51%
2025-11-10	12.45	12.46	0.01	0.08%	12.40	12.56	42211	5259	1.80%
2025-11-07	12.40	12.45	-0.02	-0.16%	12.32	12.52	40755	5063	1.74%
2025-11-06	12.58	12.47	0.01	0.08%	12.34	12.60	42778	5324	1.82%
2025-11-05	12.38	12.46	-0.03	-0.24%	12.37	12.54	36741	4579	1.57%
2025-11-04	12.70	12.49	-0.22	-1.73%	12.39	12.70	44555	5571	1.90%
2025-11-03	12.68	12.71	0.11	0.87%	12.42	12.72	60320	7599	2.57%
2025-10-31	12.38	12.60	-0.10	-0.79%	12.31	12.70	81217	10188	3.46%
2025-10-30	13.25	12.70	-0.71	-5.29%	12.70	13.30	108262	13935	4.62%
2025-10-29	13.31	13.41	0.02	0.15%	13.11	13.42	66763	8868	2.85%
2025-10-28	13.37	13.39	0.01	0.07%	13.21	13.49	67036	8970	2.86%
2025-10-27	13.43	13.38	0.28	2.14%	13.26	13.75	115935	15645	4.94%
2025-10-24	12.95	13.10	0.15	1.16%	12.95	13.18	55611	7277	2.37%
2025-10-23	13.04	12.95	-0.07	-0.54%	12.65	13.04	59557	7626	2.54%
2025-10-22	12.80	13.02	0.14	1.09%	12.61	13.20	71277	9273	3.04%
2025-10-21	12.88	12.88	0.08	0.63%	12.57	12.94	65202	8344	2.78%
2025-10-20	12.44	12.80	0.49	3.98%	12.44	12.90	104936	13336	4.47%
2025-10-17	12.77	12.31	-0.39	-3.07%	12.31	12.83	81018	10128	3.45%
2025-10-16	12.91	12.70	-0.30	-2.31%	12.64	12.99	83582	10673	3.56%
2025-10-15	13.23	13.00	-0.24	-1.81%	12.71	13.33	133473	17250	5.69%
2025-10-14	14.20	13.24	-0.96	-6.76%	13.15	14.28	227941	31076	9.72%
2025-10-13	13.36	14.20	0.56	4.11%	13.26	14.20	245916	34428	10.49%
2025-10-10	13.14	13.64	0.50	3.81%	13.08	13.70	135432	18184	5.78%
2025-10-09	13.38	13.14	-0.30	-2.23%	13.11	13.49	101898	13507	4.35%
2025-09-30	13.41	13.44	0.09	0.67%	13.33	13.67	80026	10800	3.41%
2025-09-29	13.20	13.35	0.11	0.83%	13.15	13.56	103339	13825	4.41%
2025-09-26	13.66	13.24	-0.44	-3.22%	13.22	13.66	95408	12778	4.07%
2025-09-25	13.92	13.68	-0.33	-2.36%	13.67	14.05	135952	18807	5.80%
2025-09-24	13.44	14.01	0.48	3.55%	13.32	14.24	213499	29695	9.10%
2025-09-23	13.84	13.53	-0.34	-2.45%	13.01	13.84	188370	25054	8.03%
2025-09-22	13.94	13.87	-0.08	-0.57%	13.62	14.16	137442	18988	5.86%
2025-09-19	13.65	13.95	0.26	1.90%	13.60	14.36	185399	26036	7.91%
2025-09-18	13.88	13.69	-0.11	-0.80%	13.54	14.23	166126	23081	7.08%
2025-09-17	13.68	13.80	0.07	0.51%	13.68	13.99	116664	16171	4.97%
2025-09-16	13.58	13.73	0.14	1.03%	13.44	13.73	70341	9563	3.00%
2025-09-15	13.77	13.59	-0.15	-1.09%	13.57	13.82	72325	9862	3.08%
2025-09-12	13.54	13.74	0.13	0.96%	13.45	13.93	114058	15632	4.86%
2025-09-11	13.33	13.61	0.14	1.04%	13.25	13.65	78066	10542	3.33%
2025-09-10	13.53	13.47	-0.03	-0.22%	13.41	13.72	68115	9215	2.90%
2025-09-09	13.87	13.50	-0.37	-2.67%	13.40	13.91	86665	11838	3.70%
2025-09-08	13.67	13.87	0.13	0.95%	13.49	13.96	97760	13458	4.17%