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
2026-05-06	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%
2026-03-30	11.07	11.19	0.03	0.27%	11.01	11.27	35858	3998	1.53%
2026-03-27	10.79	11.16	0.30	2.76%	10.73	11.23	40681	4496	1.73%
2026-03-26	10.99	10.86	-0.14	-1.27%	10.78	11.15	41543	4542	1.77%
2026-03-25	10.83	11.00	0.27	2.52%	10.81	11.20	63130	6970	2.69%
2026-03-24	10.61	10.73	0.38	3.67%	10.31	10.74	51532	5419	2.20%
2026-03-23	10.82	10.35	-0.77	-6.92%	10.20	10.97	73060	7737	3.12%
2026-03-20	11.55	11.12	-0.45	-3.89%	11.08	11.68	55850	6333	2.38%
2026-03-19	11.93	11.57	-0.48	-3.98%	11.48	11.98	55439	6483	2.36%
2026-03-18	11.87	12.05	0.24	2.03%	11.76	12.09	44648	5312	1.90%
2026-03-17	12.42	11.81	-0.61	-4.91%	11.81	12.45	82889	9993	3.53%
2026-03-16	12.24	12.42	0.18	1.47%	12.16	12.43	59817	7370	2.55%
2026-03-13	12.20	12.24	-0.01	-0.08%	12.18	12.49	60034	7407	2.56%
2026-03-12	12.33	12.25	-0.08	-0.65%	12.19	12.53	61623	7594	2.63%
2026-03-11	12.40	12.33	-0.08	-0.64%	12.24	12.58	53214	6584	2.27%
2026-03-10	12.21	12.41	0.32	2.65%	12.21	12.43	56724	7005	2.42%
2026-03-09	12.15	12.09	-0.24	-1.95%	11.83	12.20	80862	9696	3.45%
2026-03-06	12.06	12.33	0.21	1.73%	12.04	12.40	65943	8083	2.81%
2026-03-05	12.10	12.12	0.26	2.19%	12.03	12.38	82884	10122	3.53%
2026-03-04	12.05	11.86	-0.31	-2.55%	11.77	12.21	111370	13320	4.75%
2026-03-03	13.11	12.17	-0.94	-7.17%	12.14	13.24	113303	14306	4.83%
2026-03-02	13.25	13.11	-0.43	-3.18%	13.00	13.54	99176	13093	4.23%
2026-02-27	13.75	13.54	-0.20	-1.46%	13.39	13.75	101537	13703	4.33%
2026-02-26	13.55	13.74	0.05	0.37%	13.55	13.94	187617	25792	8.00%
2026-02-25	13.14	13.69	0.63	4.82%	13.02	14.23	238059	32364	10.15%
2026-02-24	12.79	13.06	0.41	3.24%	12.62	13.08	68131	8823	2.91%
2026-02-13	12.58	12.65	0.06	0.48%	12.54	12.89	46276	5908	1.97%
2026-02-12	12.70	12.59	-0.13	-1.02%	12.52	12.73	44769	5646	1.91%
2026-02-11	12.68	12.72	0.02	0.16%	12.60	12.92	37129	4744	1.58%
2026-02-10	12.83	12.70	-0.13	-1.01%	12.68	12.95	33299	4261	1.42%
2026-02-09	12.74	12.83	0.26	2.07%	12.66	12.92	41809	5364	1.78%
2026-02-06	12.41	12.57	0.12	0.96%	12.28	12.76	47298	5965	2.02%
2026-02-05	12.64	12.45	-0.22	-1.74%	12.41	12.72	45366	5680	1.93%
2026-02-04	12.75	12.67	-0.10	-0.78%	12.60	12.98	47671	6089	2.03%
2026-02-03	12.63	12.77	0.27	2.16%	12.57	12.82	48384	6142	2.06%
2026-02-02	12.81	12.50	-0.52	-3.99%	12.49	13.09	73621	9364	3.14%
2026-01-30	12.79	13.02	0.13	1.01%	12.64	13.09	62696	8107	2.67%
2026-01-29	13.11	12.89	-0.28	-2.13%	12.81	13.24	67688	8810	2.89%
2026-01-28	13.13	13.17	0.03	0.23%	13.02	13.38	79441	10469	3.39%
2026-01-27	13.12	13.14	0.01	0.08%	12.64	13.18	85139	11020	3.63%