海昌新材 (300885) - 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
2026-09-16	18.32	18.35	0.14	0.77%	18.01	18.51	25205	4607	1.51%
2026-09-15	18.38	18.21	-0.27	-1.46%	18.21	18.57	21060	3866	1.26%
2026-09-14	18.19	18.48	0.07	0.38%	18.15	18.68	20202	3729	1.21%
2026-09-11	18.80	18.41	-0.37	-1.97%	17.98	18.80	28829	5274	1.73%
2026-09-10	18.92	18.78	-0.35	-1.83%	18.75	19.04	25014	4720	1.50%
2026-09-09	19.50	19.13	-0.35	-1.80%	19.07	19.60	25616	4941	1.53%
2026-09-08	19.77	19.48	-0.31	-1.57%	19.38	19.83	24278	4751	1.45%
2026-09-07	19.72	19.79	0.40	2.06%	19.30	19.93	28219	5572	1.69%
2026-09-04	19.82	19.39	-0.20	-1.02%	19.25	20.14	41930	8286	2.51%
2026-09-03	19.92	19.59	-0.01	-0.05%	19.42	20.09	24651	4864	1.48%
2026-09-02	19.56	19.60	-0.15	-0.76%	19.35	19.77	20707	4047	1.24%
2026-09-01	20.03	19.75	-0.38	-1.89%	19.56	20.11	28200	5573	1.69%
2026-08-31	19.49	20.13	0.47	2.39%	19.49	20.19	30875	6135	1.85%
2026-08-28	19.72	19.66	0.07	0.36%	19.43	20.00	41146	8116	2.46%
2026-08-27	19.30	19.59	0.30	1.56%	19.25	19.75	33598	6565	2.01%
2026-08-26	19.86	19.29	-0.58	-2.92%	19.15	19.89	42828	8338	2.56%
2026-08-25	19.90	19.87	-0.13	-0.65%	19.30	20.05	63609	12551	3.81%
2026-08-24	19.58	20.00	0.11	0.55%	19.06	20.26	45261	8862	2.71%
2026-08-21	19.80	19.89	0.28	1.43%	19.26	19.89	26463	5208	1.58%
2026-08-20	19.71	19.61	-0.05	-0.25%	19.51	20.00	26548	5231	1.59%
2026-08-19	21.12	19.66	-1.75	-8.17%	19.63	21.40	49533	9953	2.97%
2026-08-18	21.34	21.41	0.16	0.75%	20.81	21.55	45002	9522	2.69%
2026-08-17	20.76	21.25	0.47	2.26%	20.68	21.28	33776	7092	2.02%
2026-08-14	20.95	20.78	-0.06	-0.29%	20.50	21.04	30497	6315	1.83%
2026-08-13	21.24	20.84	-0.35	-1.65%	20.81	21.43	31140	6591	1.86%
2026-08-12	21.00	21.19	0.17	0.81%	20.99	21.38	29932	6351	1.79%
2026-08-11	21.00	21.02	0.08	0.38%	20.75	21.30	36406	7659	2.18%
2026-08-10	21.15	20.94	-0.12	-0.57%	20.64	21.21	26742	5587	1.60%
2026-08-07	20.80	21.06	0.26	1.25%	20.23	21.10	39561	8221	2.37%
2026-08-06	20.94	20.80	-0.14	-0.67%	20.52	21.13	37142	7738	2.22%
2026-08-05	20.66	20.94	0.37	1.80%	20.47	21.10	38891	8124	2.33%
2026-08-04	20.81	20.57	0.21	1.03%	20.06	20.83	37889	7744	2.27%
2026-08-03	19.98	20.36	0.76	3.88%	19.62	20.45	40210	8112	2.41%
2026-07-31	19.28	19.60	1.00	5.38%	19.00	19.92	46508	9107	2.78%
2026-07-30	19.30	18.60	-0.70	-3.63%	18.40	19.44	34761	6563	2.08%
2026-07-29	19.05	19.30	0.25	1.31%	18.82	19.44	33105	6338	1.98%
2026-07-28	19.20	19.05	-0.30	-1.55%	18.93	19.75	34422	6650	2.06%
2026-07-27	18.50	19.35	0.90	4.88%	18.50	19.48	36260	6953	2.17%
2026-07-24	18.77	18.45	-0.54	-2.84%	18.25	18.99	26916	4994	1.61%
2026-07-23	18.59	18.99	0.40	2.15%	18.21	19.05	34908	6555	2.09%
2026-07-22	18.97	18.59	-0.52	-2.72%	18.50	19.24	40272	7582	2.41%
2026-07-21	18.36	19.11	0.89	4.88%	17.10	19.19	65785	12042	3.94%
2026-07-20	19.56	18.22	-1.18	-6.08%	17.88	19.93	63533	11957	3.80%
2026-07-17	20.95	19.40	-1.55	-7.40%	19.36	20.95	55770	11198	3.34%
2026-07-16	20.86	20.95	-0.30	-1.41%	20.71	21.45	35915	7568	2.15%
2026-07-15	21.22	21.25	-0.07	-0.33%	20.84	21.63	34193	7252	2.05%
2026-07-14	21.20	21.32	0.02	0.09%	20.55	21.46	50074	10517	3.00%
2026-07-13	23.32	21.30	-2.44	-10.28%	21.18	23.50	71894	15850	4.30%
2026-07-10	22.41	23.74	1.28	5.70%	22.23	24.74	97402	22897	5.83%
2026-07-09	22.48	22.46	-0.15	-0.66%	21.48	22.98	69933	15448	4.19%
2026-07-08	24.34	22.61	-1.83	-7.49%	22.50	24.90	88154	20427	5.28%
2026-07-07	25.30	24.44	-1.11	-4.34%	24.18	26.48	99384	24955	5.95%
2026-07-06	27.00	25.55	-2.45	-8.75%	25.51	27.38	135137	35452	8.09%
2026-07-03	26.29	28.00	1.40	5.26%	25.85	28.95	215485	58766	12.90%
2026-07-02	24.60	26.60	2.34	9.65%	24.30	27.11	178161	46241	10.67%
2026-07-01	23.77	24.26	0.49	2.06%	23.60	24.69	59246	14363	3.55%
2026-06-30	23.21	23.77	0.60	2.59%	22.80	23.96	50091	11800	3.00%
2026-06-29	23.60	23.17	-0.58	-2.44%	22.59	23.85	63220	14629	3.79%
2026-06-26	24.28	23.75	-0.53	-2.18%	23.64	24.78	64020	15446	3.83%
2026-06-25	24.63	24.28	-0.65	-2.61%	24.04	25.33	59976	14658	3.59%
2026-06-24	25.44	24.93	-0.95	-3.67%	24.55	25.70	71853	17902	4.30%
2026-06-23	25.35	25.88	0.22	0.86%	25.02	26.45	70628	18278	4.23%
2026-06-22	26.33	25.66	-0.67	-2.54%	24.65	26.99	101719	26054	6.09%
2026-06-18	25.31	26.33	0.76	2.97%	25.27	26.56	82110	21477	4.92%
2026-06-17	25.25	25.57	-0.03	-0.12%	25.07	26.01	60235	15419	3.61%
2026-06-16	25.13	25.60	0.21	0.83%	25.05	25.85	61104	15622	3.66%
2026-06-15	25.00	25.39	0.50	2.01%	24.80	25.48	52288	13209	3.13%
2026-06-12	25.01	24.89	0.27	1.10%	24.69	25.68	59643	14954	3.57%
2026-06-11	24.81	24.62	-0.59	-2.34%	24.05	25.24	66264	16253	3.97%
2026-06-10	26.32	25.21	-1.48	-5.55%	24.70	26.41	99164	25170	5.94%
2026-06-09	26.60	26.69	0.04	0.15%	26.01	26.88	78572	20708	4.70%