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
2025-08-01	23.05	21.91	-1.21	-5.23%	21.63	23.12	316498	70012	18.95%
2025-07-31	23.00	23.12	-0.23	-0.99%	22.51	25.54	469662	113288	28.12%
2025-07-30	21.54	23.35	2.84	13.85%	20.60	23.70	523606	114556	31.35%
2025-07-29	17.41	20.51	3.42	20.01%	17.35	20.51	291079	55329	17.43%
2025-07-28	18.10	17.09	-0.44	-2.51%	16.99	19.00	310014	55851	18.56%
2025-07-25	18.33	17.53	-1.07	-5.75%	17.18	18.76	310036	54885	18.56%
2025-07-24	18.90	18.60	0.84	4.73%	17.81	20.41	418403	79863	25.05%
2025-07-23	15.79	17.76	1.76	11.00%	15.22	18.56	331697	55472	19.86%
2025-07-22	15.86	16.00	0.12	0.76%	15.45	16.23	197561	31404	11.83%
2025-07-21	14.49	15.88	1.46	10.12%	14.49	16.68	284389	44936	17.03%
2025-07-18	14.51	14.42	-0.13	-0.89%	14.24	14.57	84861	12183	5.08%
2025-07-17	13.91	14.55	0.60	4.30%	13.91	14.66	150562	21714	9.01%
2025-07-16	13.79	13.95	0.18	1.31%	13.70	14.08	70388	9819	4.21%
2025-07-15	13.73	13.77	-0.02	-0.15%	13.52	13.86	40885	5602	2.45%
2025-07-14	13.69	13.79	0.22	1.62%	13.67	13.98	59130	8151	3.54%
2025-07-11	13.57	13.57	-0.01	-0.07%	13.38	13.71	46055	6238	2.76%
2025-07-10	13.62	13.58	-0.12	-0.88%	13.41	13.76	48452	6558	2.90%
2025-07-09	13.59	13.70	0.12	0.88%	13.59	14.14	87154	12077	5.22%
2025-07-08	13.39	13.58	0.12	0.89%	13.39	13.68	38406	5210	2.30%
2025-07-07	13.43	13.46	0.06	0.45%	13.31	13.52	29790	3998	1.78%
2025-07-04	13.81	13.40	-0.41	-2.97%	13.35	13.81	53061	7157	3.18%
2025-07-03	13.73	13.81	0.16	1.17%	13.55	13.88	56122	7704	3.36%
2025-07-02	13.85	13.65	-0.26	-1.87%	13.59	14.02	70151	9659	4.20%
2025-07-01	14.01	13.91	-0.10	-0.71%	13.48	14.01	126042	17283	7.55%
2025-06-30	12.77	14.01	1.24	9.71%	12.61	14.18	169202	22961	10.13%
2025-06-27	12.60	12.77	0.18	1.43%	12.56	12.90	51690	6586	3.09%
2025-06-26	12.88	12.59	-0.23	-1.79%	12.58	12.88	39426	5018	2.36%
2025-06-25	12.70	12.82	0.13	1.02%	12.61	12.86	45367	5780	2.72%
2025-06-24	12.12	12.69	0.57	4.70%	12.12	12.69	54943	6885	3.29%
2025-06-23	11.88	12.12	0.12	1.00%	11.83	12.13	24721	2971	1.48%
2025-06-20	12.11	12.00	-0.10	-0.83%	11.90	12.28	41600	5005	2.49%
2025-06-19	12.31	12.10	-0.24	-1.94%	12.04	12.45	38519	4721	2.31%
2025-06-18	12.45	12.34	-0.11	-0.88%	12.22	12.50	34692	4270	2.08%
2025-06-17	12.59	12.45	-0.10	-0.80%	12.42	12.71	40829	5109	2.44%
2025-06-16	12.37	12.55	0.17	1.37%	12.29	12.62	36778	4611	2.20%
2025-06-13	12.81	12.38	-0.43	-3.36%	12.37	12.88	51440	6447	3.08%
2025-06-12	12.61	12.81	0.20	1.59%	12.45	12.98	61969	7921	3.71%
2025-06-11	12.42	12.61	0.23	1.86%	12.35	12.69	55932	7016	3.35%
2025-06-10	12.62	12.38	-0.24	-1.90%	12.19	12.77	57738	7178	3.46%
2025-06-09	12.59	12.74	0.11	0.87%	12.48	12.94	80579	10263	4.82%
2025-06-06	12.97	12.63	-0.19	-1.48%	12.36	12.97	92455	11590	5.54%
2025-06-05	12.50	12.82	0.30	2.40%	12.32	12.89	52324	6611	3.13%
2025-06-04	12.60	12.52	-0.08	-0.63%	12.45	12.72	36880	4639	2.21%
2025-06-03	12.49	12.60	0.01	0.08%	12.49	12.76	34283	4336	2.05%
2025-05-30	13.02	12.59	-0.45	-3.45%	12.51	13.02	48123	6093	2.88%
2025-05-29	13.01	13.04	0.08	0.62%	13.00	13.26	39704	5203	2.38%
2025-05-28	13.24	12.96	-0.27	-2.04%	12.89	13.35	37509	4898	2.25%
2025-05-27	13.40	13.23	-0.19	-1.42%	13.10	13.45	36411	4825	2.18%
2025-05-26	13.20	13.42	0.17	1.28%	13.17	13.43	36949	4930	2.21%
2025-05-23	13.50	13.25	-0.20	-1.49%	13.25	13.73	51123	6890	3.06%
2025-05-22	13.78	13.45	-0.38	-2.75%	13.40	13.90	58412	7953	3.50%
2025-05-21	14.30	13.83	-0.51	-3.56%	13.75	14.30	78479	10895	4.70%
2025-05-20	13.92	14.34	0.39	2.80%	13.73	14.35	77273	10925	4.63%
2025-05-19	14.16	13.95	-0.21	-1.48%	13.72	14.16	69896	9716	4.18%
2025-05-16	13.93	14.16	0.09	0.64%	13.88	14.51	83317	11915	4.99%
2025-05-15	14.01	14.07	0.05	0.36%	13.75	14.36	83053	11690	4.97%
2025-05-14	14.22	14.02	-0.24	-1.68%	13.96	14.27	62917	8854	3.77%
2025-05-13	14.49	14.26	-0.10	-0.70%	14.20	14.62	71745	10286	4.30%
2025-05-12	14.14	14.36	0.39	2.79%	14.10	14.48	75180	10742	4.50%
2025-05-09	14.29	13.97	-0.35	-2.44%	13.83	14.32	71081	9952	4.26%
2025-05-08	13.96	14.32	0.30	2.14%	13.96	14.50	101347	14486	6.07%
2025-05-07	14.28	14.02	-0.11	-0.78%	13.80	14.44	106510	15007	6.38%
2025-05-06	13.55	14.13	0.68	5.06%	13.50	14.15	108346	15016	6.49%
2025-04-30	13.16	13.45	0.29	2.20%	13.16	13.59	93632	12557	5.61%
2025-04-29	12.43	13.16	0.50	3.95%	12.43	13.28	79741	10383	4.77%
2025-04-28	12.95	12.66	-0.30	-2.31%	12.61	13.06	55090	7020	3.30%
2025-04-25	13.06	12.96	-0.19	-1.44%	12.72	13.28	76644	9898	4.59%
2025-04-24	13.41	13.15	-0.30	-2.23%	13.04	13.60	106171	14127	6.36%