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
2025-09-15	31.23	30.73	-0.52	-1.66%	30.67	31.23	14240	4397	3.02%
2025-09-12	31.17	31.25	0.07	0.22%	30.80	31.37	13484	4198	2.86%
2025-09-11	30.78	31.18	0.43	1.40%	30.44	31.27	12451	3852	2.64%
2025-09-10	30.69	30.75	0.07	0.23%	30.39	31.06	10432	3205	2.21%
2025-09-09	31.66	30.68	-0.97	-3.06%	30.60	31.80	17710	5504	3.76%
2025-09-08	31.40	31.65	0.25	0.80%	31.16	31.90	14418	4538	3.06%
2025-09-05	30.88	31.40	0.52	1.68%	30.85	31.48	14464	4514	3.07%
2025-09-04	31.68	30.88	-0.55	-1.75%	30.50	31.89	15174	4746	3.22%
2025-09-03	32.02	31.43	-0.59	-1.84%	31.35	32.85	21434	6847	4.55%
2025-09-02	32.90	32.02	-0.95	-2.88%	31.50	32.90	20632	6609	4.38%
2025-09-01	31.51	32.97	1.26	3.97%	31.50	33.20	33831	11000	7.18%
2025-08-29	31.33	31.71	0.38	1.21%	31.05	31.98	15016	4747	3.19%
2025-08-28	31.60	31.33	-0.27	-0.85%	30.38	32.05	24661	7696	5.23%
2025-08-27	32.42	31.60	-0.96	-2.95%	31.53	32.88	29788	9578	6.32%
2025-08-26	33.30	32.56	-0.88	-2.63%	32.38	33.30	29259	9542	6.21%
2025-08-25	32.84	33.44	0.51	1.55%	32.62	33.70	33265	11073	7.06%
2025-08-22	32.45	32.93	0.35	1.07%	32.45	33.25	22324	7314	4.74%
2025-08-21	33.19	32.58	-0.74	-2.22%	32.50	33.40	26059	8553	5.53%
2025-08-20	33.55	33.32	-0.27	-0.80%	32.80	33.96	29458	9811	6.25%
2025-08-19	33.63	33.59	-0.41	-1.21%	33.30	34.17	28386	9557	6.02%
2025-08-18	33.20	34.00	0.80	2.41%	32.88	34.15	38081	12812	8.08%
2025-08-15	32.40	33.20	0.80	2.47%	32.21	33.30	33363	11026	7.08%
2025-08-14	34.72	32.40	-2.21	-6.39%	32.30	34.72	52988	17572	11.24%
2025-08-13	34.51	34.61	0.04	0.12%	33.87	34.75	37885	13005	8.04%
2025-08-12	35.75	34.57	-1.15	-3.22%	34.38	35.86	45782	15891	9.72%
2025-08-11	33.99	35.72	1.86	5.49%	33.81	36.65	60817	21593	12.91%
2025-08-08	34.23	33.86	-1.42	-4.02%	33.60	34.87	58380	19830	12.39%
2025-08-07	38.50	35.28	-1.30	-3.55%	35.05	39.71	89530	32957	19.00%
2025-08-06	34.44	36.58	1.87	5.39%	33.82	36.62	71311	25441	15.13%
2025-08-05	34.73	34.71	-0.22	-0.63%	34.40	35.88	40029	14014	8.49%
2025-08-04	35.09	34.93	-0.69	-1.94%	34.34	35.29	44560	15535	9.46%
2025-08-01	34.36	35.62	1.04	3.01%	33.88	35.77	54862	19183	11.64%
2025-07-31	36.08	34.58	-2.66	-7.14%	34.54	36.28	70991	25104	15.06%
2025-07-30	34.51	37.24	1.72	4.84%	34.34	37.50	108452	38876	23.01%
2025-07-29	33.46	35.52	2.20	6.60%	33.20	37.70	105435	37148	22.37%
2025-07-28	32.06	33.32	0.92	2.84%	31.57	33.48	67234	22025	14.27%
2025-07-25	35.17	32.40	-3.04	-8.58%	32.18	35.17	97357	32016	20.66%
2025-07-24	32.35	35.44	2.47	7.49%	32.11	37.87	118540	41993	25.15%
2025-07-23	32.04	32.97	0.56	1.73%	32.00	34.60	84001	28007	17.83%
2025-07-22	32.29	32.41	0.21	0.65%	31.63	33.50	69839	22686	14.82%
2025-07-21	30.90	32.20	1.43	4.65%	30.86	32.20	62549	19814	13.27%
2025-07-18	30.70	30.77	-0.08	-0.26%	30.42	31.30	36128	11129	7.67%
2025-07-17	30.44	30.85	0.35	1.15%	30.38	30.99	35252	10835	7.48%
2025-07-16	30.75	30.50	-0.18	-0.59%	30.39	30.84	29538	9026	6.27%
2025-07-15	31.62	30.68	-1.08	-3.40%	30.45	32.00	58798	18238	12.48%
2025-07-14	32.58	31.76	-1.33	-4.02%	31.51	33.00	55050	17683	11.68%
2025-07-11	32.71	33.09	0.51	1.57%	31.09	33.29	91402	29650	19.40%
2025-07-10	33.82	32.58	-2.02	-5.84%	32.42	33.89	87995	28946	18.67%
2025-07-09	33.31	34.60	0.68	2.00%	32.33	34.90	160600	53854	34.08%
2025-07-08	28.32	33.92	5.65	19.99%	28.16	33.92	117462	37467	24.93%
2025-07-07	27.61	28.27	0.58	2.09%	27.48	28.41	25901	7269	5.50%
2025-07-04	28.63	27.69	-1.41	-4.85%	27.61	28.89	45572	12829	9.67%
2025-07-03	29.89	29.10	-0.89	-2.97%	28.10	29.99	66177	19019	14.04%
2025-07-02	28.80	29.99	1.47	5.15%	28.71	30.60	88700	26476	18.82%
2025-07-01	28.43	28.52	0.00	0.00%	28.16	28.77	26838	7643	5.70%
2025-06-30	28.53	28.52	-0.02	-0.07%	28.40	29.28	33954	9727	7.21%
2025-06-27	28.01	28.54	0.56	2.00%	27.81	28.88	43302	12271	9.19%
2025-06-26	28.45	27.98	-0.45	-1.58%	27.75	28.66	47001	13215	9.97%
2025-06-25	28.21	28.43	0.40	1.43%	28.09	29.46	54073	15447	11.47%
2025-06-24	27.51	28.03	0.53	1.93%	27.28	28.08	28717	7980	6.09%
2025-06-23	27.07	27.50	0.01	0.04%	27.07	27.73	27432	7509	5.82%
2025-06-20	26.84	27.49	0.55	2.04%	26.65	27.93	40165	10976	8.52%
2025-06-19	27.03	26.94	0.05	0.19%	26.40	27.34	17411	4665	3.69%
2025-06-18	27.04	26.89	-0.30	-1.10%	26.56	27.25	13192	3538	2.80%
2025-06-17	27.81	27.19	-0.72	-2.58%	26.90	28.18	24927	6826	5.29%
2025-06-16	26.87	27.91	0.88	3.26%	26.70	28.28	31179	8629	6.62%
2025-06-13	27.54	27.03	-0.53	-1.92%	26.90	27.88	18802	5120	3.99%
2025-06-12	27.90	27.56	0.03	0.11%	27.17	28.18	24450	6729	5.19%
2025-06-11	26.91	27.53	0.75	2.80%	26.83	27.88	31183	8575	6.62%
2025-06-10	27.35	26.78	-0.55	-2.01%	26.59	27.75	23845	6456	5.06%
2025-06-09	26.77	27.33	0.68	2.55%	26.66	27.47	24735	6718	5.25%