屹通新材 (300930) - 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
2026-06-18	33.01	35.40	2.05	6.15%	32.77	36.00	54823	19193	11.63%
2026-06-17	34.51	33.35	-1.84	-5.23%	33.00	35.25	43159	14704	9.16%
2026-06-16	33.70	35.19	1.25	3.68%	33.18	35.50	38131	13153	8.09%
2026-06-15	32.64	33.94	1.29	3.95%	32.64	34.18	42413	14293	9.00%
2026-06-12	33.30	32.65	-0.66	-1.98%	31.75	34.30	48203	15914	10.23%
2026-06-11	33.02	33.31	-0.44	-1.30%	32.11	34.03	56537	18634	12.00%
2026-06-10	35.52	33.75	-2.61	-7.18%	32.78	35.55	75022	25391	15.92%
2026-06-09	37.11	36.36	-1.59	-4.19%	35.49	38.49	75594	27638	16.04%
2026-06-08	37.44	37.95	-1.91	-4.79%	36.00	39.85	86180	32582	18.29%
2026-06-05	36.14	39.86	2.88	7.79%	35.68	39.88	109442	41722	23.22%
2026-06-04	34.89	36.98	1.41	3.96%	33.54	37.49	75280	26717	15.97%
2026-06-03	34.16	35.57	1.50	4.40%	34.07	35.87	62944	22229	13.36%
2026-06-02	33.00	34.17	1.03	3.11%	32.01	34.49	34978	11696	7.42%
2026-06-01	33.05	33.14	-0.76	-2.24%	33.00	34.40	30933	10375	6.56%
2026-05-29	34.06	33.90	-0.31	-0.91%	33.32	35.50	47227	16305	10.02%
2026-05-28	32.37	34.21	1.66	5.10%	32.24	34.65	33187	11220	7.04%
2026-05-27	33.81	32.55	-1.26	-3.73%	32.31	34.50	23982	7913	5.09%
2026-05-26	34.41	33.81	-0.94	-2.71%	33.10	34.73	40895	13764	8.68%
2026-05-25	33.95	34.75	0.75	2.21%	32.63	34.79	30947	10429	6.57%
2026-05-22	32.47	34.00	1.72	5.33%	32.31	34.23	18825	6289	3.99%
2026-05-21	33.38	32.28	-1.09	-3.27%	32.00	34.11	16726	5549	3.55%
2026-05-20	33.41	33.37	-0.41	-1.21%	32.90	33.59	13555	4503	2.88%
2026-05-19	33.43	33.78	-0.17	-0.50%	33.17	33.95	17109	5736	3.63%
2026-05-18	32.34	33.95	1.34	4.11%	32.34	34.26	34530	11602	7.33%
2026-05-15	33.05	32.61	-0.46	-1.39%	32.00	33.28	19958	6524	4.24%
2026-05-14	32.96	33.07	0.12	0.36%	32.87	33.76	18813	6280	3.99%
2026-05-13	32.76	32.95	-0.07	-0.21%	32.74	33.44	15557	5145	3.30%
2026-05-12	33.18	33.02	-0.17	-0.51%	32.47	33.80	19037	6302	4.04%
2026-05-11	33.00	33.19	0.19	0.58%	32.38	33.36	18767	6183	3.98%
2026-05-08	32.68	33.00	0.22	0.67%	32.38	33.09	16422	5376	3.48%
2026-05-07	32.31	32.78	0.65	2.02%	31.92	33.38	22322	7319	4.74%
2026-05-06	31.45	32.13	0.68	2.16%	31.45	32.49	20441	6540	4.34%
2026-04-30	31.39	31.45	-0.55	-1.72%	31.33	31.90	12844	4050	2.73%
2026-04-29	30.87	32.00	1.27	4.13%	30.68	32.10	19688	6207	4.18%
2026-04-28	31.22	30.73	-0.50	-1.60%	30.61	31.50	19226	5945	4.08%
2026-04-27	30.33	31.23	1.37	4.59%	29.18	31.25	25243	7680	5.36%
2026-04-24	29.34	29.86	0.48	1.63%	28.70	30.01	14310	4214	3.04%
2026-04-23	30.05	29.38	-0.81	-2.68%	29.23	30.14	12047	3558	2.56%
2026-04-22	30.20	30.19	0.06	0.20%	29.61	30.27	7776	2340	1.65%
2026-04-21	30.18	30.13	-0.08	-0.26%	29.82	30.47	8699	2615	1.85%
2026-04-20	30.56	30.21	-0.18	-0.59%	30.00	30.56	10220	3089	2.17%
2026-04-17	30.45	30.39	-0.10	-0.33%	30.20	30.55	7866	2391	1.67%
2026-04-16	29.94	30.49	0.76	2.56%	29.73	30.57	10264	3105	2.18%
2026-04-15	29.89	29.73	-0.02	-0.07%	29.71	30.37	9809	2942	2.08%
2026-04-14	29.89	29.75	0.09	0.30%	29.31	30.12	8797	2605	1.87%
2026-04-13	29.90	29.66	0.05	0.17%	29.37	29.90	8350	2473	1.77%
2026-04-10	29.79	29.61	0.08	0.27%	29.48	30.03	10392	3095	2.21%
2026-04-09	30.33	29.53	-0.83	-2.73%	29.37	30.33	13652	4053	2.90%
2026-04-08	28.80	30.36	2.06	7.28%	28.55	30.67	26662	8031	5.66%
2026-04-07	27.48	28.30	0.87	3.17%	27.23	28.58	17846	5022	3.79%
2026-04-03	28.49	27.43	-0.87	-3.07%	27.16	28.72	14021	3869	2.98%
2026-04-02	29.34	28.30	-0.95	-3.25%	27.92	29.35	20901	5980	4.44%
2026-04-01	28.75	29.25	1.24	4.43%	28.57	29.79	30116	8806	6.39%
2026-03-31	28.94	28.01	-0.97	-3.35%	27.97	29.08	14383	4096	3.05%
2026-03-30	28.56	28.98	0.23	0.80%	28.23	29.08	13247	3798	2.81%
2026-03-27	27.59	28.75	1.13	4.09%	27.06	29.02	20602	5853	4.37%
2026-03-26	28.50	27.62	-1.07	-3.73%	27.53	28.95	17502	4893	3.71%
2026-03-25	28.39	28.69	0.79	2.83%	28.13	29.00	19987	5729	4.24%
2026-03-24	27.78	27.90	0.91	3.37%	26.47	28.03	25110	6842	5.33%
2026-03-23	28.81	26.99	-2.00	-6.90%	26.40	28.98	26837	7439	5.69%
2026-03-20	30.70	28.99	-1.45	-4.76%	28.74	30.92	19482	5767	4.13%
2026-03-19	31.30	30.44	-1.31	-4.13%	30.16	31.62	13326	4093	2.83%
2026-03-18	31.40	31.75	0.55	1.76%	31.11	31.86	10637	3346	2.26%
2026-03-17	32.20	31.20	-0.87	-2.71%	31.01	32.60	16114	5129	3.42%
2026-03-16	32.49	32.07	-0.42	-1.29%	31.40	32.78	15023	4802	3.19%