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
2026-07-08	9.31	8.99	-0.32	-3.44%	8.87	9.34	64794	5842	2.76%
2026-07-07	9.61	9.31	-0.39	-4.02%	9.30	9.74	64188	6088	2.74%
2026-07-06	10.00	9.70	-0.30	-3.00%	9.55	10.13	89797	8819	3.83%
2026-07-03	10.69	10.00	-0.70	-6.54%	9.97	10.72	137621	13965	5.87%
2026-07-02	10.60	10.70	0.01	0.09%	10.26	10.97	104408	11180	4.45%
2026-07-01	10.31	10.69	0.31	2.99%	10.25	10.87	117362	12511	5.01%
2026-06-30	10.29	10.38	0.08	0.78%	10.00	10.53	86997	8956	3.71%
2026-06-29	10.45	10.30	-0.29	-2.74%	10.00	10.91	116940	12199	4.99%
2026-06-26	10.32	10.59	0.03	0.28%	10.29	10.92	112030	11950	4.78%
2026-06-25	11.07	10.56	-0.44	-4.00%	10.46	11.09	128885	13701	5.50%
2026-06-24	10.58	11.00	0.43	4.07%	10.47	11.27	142362	15480	6.07%
2026-06-23	10.41	10.57	0.06	0.57%	10.40	11.11	98830	10628	4.21%
2026-06-22	10.25	10.51	0.22	2.14%	10.05	10.56	92603	9556	3.95%
2026-06-18	10.31	10.29	-0.16	-1.53%	10.14	10.58	82132	8460	3.50%
2026-06-17	10.20	10.45	0.18	1.75%	10.08	10.62	103076	10725	4.40%
2026-06-16	10.16	10.27	0.08	0.79%	9.97	10.34	66636	6774	2.84%
2026-06-15	10.06	10.19	0.24	2.41%	10.06	10.38	69212	7084	2.95%
2026-06-12	10.30	9.98	-0.34	-3.29%	9.93	10.73	97345	9971	4.15%
2026-06-11	10.30	10.32	-0.08	-0.77%	9.99	10.62	102114	10425	4.35%
2026-06-10	9.94	10.40	0.36	3.59%	9.90	10.50	104049	10722	4.44%
2026-06-09	9.78	10.04	0.45	4.69%	9.73	10.19	88948	8907	3.79%
2026-06-08	9.72	9.59	-0.53	-5.24%	9.50	10.07	69222	6752	2.95%
2026-06-05	9.75	10.12	0.28	2.85%	9.37	10.38	98871	9860	4.22%
2026-06-04	9.70	9.84	0.05	0.51%	9.54	9.84	55228	5372	2.36%
2026-06-03	9.75	9.79	0.04	0.41%	9.68	10.02	60321	5931	2.57%
2026-06-02	10.11	9.75	-0.35	-3.47%	9.65	10.13	61522	6027	2.62%
2026-06-01	9.81	10.10	0.31	3.17%	9.68	10.27	69570	7026	2.97%
2026-05-29	10.71	9.79	-1.01	-9.35%	9.74	10.80	119264	12081	5.09%
2026-05-28	10.51	10.80	0.24	2.27%	10.40	10.97	87635	9384	3.74%
2026-05-27	11.01	10.56	-0.46	-4.17%	10.45	11.17	93943	10073	4.01%
2026-05-26	11.67	11.02	-0.72	-6.13%	10.87	11.67	122194	13538	5.21%
2026-05-25	11.53	11.74	0.35	3.07%	11.48	11.95	147712	17319	6.30%
2026-05-22	10.99	11.39	0.58	5.37%	10.74	11.54	119902	13462	5.11%
2026-05-21	11.70	10.81	-0.82	-7.05%	10.80	11.91	136405	15555	5.82%
2026-05-20	12.29	11.63	-0.45	-3.73%	11.53	12.29	148510	17447	6.33%
2026-05-19	11.95	12.08	0.36	3.07%	11.90	12.89	244037	29796	10.41%
2026-05-18	11.19	11.72	0.61	5.49%	10.87	11.85	161630	18477	6.89%
2026-05-15	11.06	11.11	0.06	0.54%	11.02	11.39	67523	7565	2.88%
2026-05-14	11.20	11.05	-0.13	-1.16%	10.93	11.29	56640	6297	2.42%
2026-05-13	10.96	11.18	0.20	1.82%	10.88	11.30	57389	6382	2.45%
2026-05-12	11.33	10.98	-0.38	-3.35%	10.84	11.36	65502	7225	2.79%
2026-05-11	11.39	11.36	0.13	1.16%	11.20	11.46	60796	6880	2.59%
2026-05-08	11.03	11.23	0.17	1.54%	10.93	11.23	56042	6215	2.39%
2026-05-07	10.87	11.06	0.19	1.75%	10.80	11.26	80651	8940	3.44%
2026-05-06	11.12	10.87	-0.18	-1.63%	10.79	11.14	99579	10927	4.25%
2026-04-30	11.26	11.05	-0.23	-2.04%	10.99	11.39	90762	10092	3.87%
2026-04-29	11.08	11.28	-0.51	-4.33%	10.48	11.32	136695	14971	5.83%
2026-04-28	11.98	11.79	-0.22	-1.83%	11.66	12.01	44008	5191	1.88%
2026-04-27	11.77	12.01	0.30	2.56%	11.63	12.04	58968	7001	2.51%
2026-04-24	11.60	11.71	0.11	0.95%	11.52	11.82	48596	5673	2.07%
2026-04-23	11.75	11.60	-0.13	-1.11%	11.56	11.79	44798	5223	1.91%
2026-04-22	11.80	11.73	-0.10	-0.85%	11.63	11.88	34143	3999	1.46%
2026-04-21	11.84	11.83	-0.02	-0.17%	11.71	11.88	38370	4521	1.64%
2026-04-20	11.88	11.85	-0.02	-0.17%	11.72	11.88	38088	4491	1.62%
2026-04-17	11.85	11.87	0.04	0.34%	11.73	11.96	46717	5533	1.99%
2026-04-16	11.72	11.83	0.14	1.20%	11.57	11.90	46885	5521	2.00%
2026-04-15	11.80	11.69	-0.12	-1.02%	11.65	11.92	48844	5731	2.08%
2026-04-14	11.73	11.81	0.16	1.37%	11.57	12.02	73739	8694	3.14%
2026-04-13	11.57	11.65	0.03	0.26%	11.47	11.66	38752	4476	1.65%
2026-04-10	11.60	11.62	0.11	0.96%	11.53	11.72	36898	4290	1.57%
2026-04-09	11.50	11.51	-0.12	-1.03%	11.45	11.73	50951	5895	2.17%
2026-04-08	11.60	11.63	0.28	2.47%	11.45	11.66	59235	6857	2.53%
2026-04-07	11.04	11.35	0.32	2.90%	11.04	11.40	57416	6479	2.45%
2026-04-03	11.15	11.03	-0.07	-0.63%	10.97	11.30	44263	4920	1.89%
2026-04-02	11.40	11.10	-0.23	-2.03%	10.97	11.40	38133	4263	1.63%
2026-04-01	11.31	11.33	0.34	3.09%	11.18	11.45	50103	5666	2.14%
2026-03-31	11.18	10.99	-0.20	-1.79%	10.99	11.49	59259	6655	2.53%