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
2026-05-06	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%
2026-03-13	33.03	32.49	-0.51	-1.55%	32.00	33.60	17748	5834	3.77%
2026-03-12	33.97	33.00	-0.87	-2.57%	32.86	34.00	15927	5319	3.38%
2026-03-11	33.95	33.87	-0.08	-0.24%	33.53	34.43	18398	6246	3.90%
2026-03-10	33.19	33.95	1.32	4.05%	32.63	34.06	18714	6297	3.97%
2026-03-09	33.27	32.63	-0.50	-1.51%	32.07	33.33	17429	5673	3.70%
2026-03-06	32.95	33.13	-0.04	-0.12%	32.53	33.50	16536	5488	3.51%
2026-03-05	33.44	33.17	0.31	0.94%	32.92	33.68	18420	6126	3.91%
2026-03-04	31.68	32.86	0.79	2.46%	31.50	33.63	30504	10019	6.47%
2026-03-03	33.76	32.07	-1.29	-3.87%	31.85	34.19	29695	9758	6.30%
2026-03-02	34.10	33.36	-1.14	-3.30%	33.00	34.39	32170	10804	6.83%
2026-02-27	34.25	34.50	0.09	0.26%	33.80	34.82	29958	10279	6.36%
2026-02-26	33.33	34.41	1.25	3.77%	33.33	34.91	49229	16839	10.45%
2026-02-25	32.69	33.16	0.53	1.62%	32.47	33.44	21967	7278	4.66%
2026-02-24	31.98	32.63	0.98	3.10%	31.82	32.73	17618	5722	3.74%
2026-02-13	32.03	31.65	-0.38	-1.19%	31.56	32.19	10221	3254	2.17%
2026-02-12	31.89	32.03	0.10	0.31%	31.54	32.44	15779	5058	3.35%
2026-02-11	31.95	31.93	0.15	0.47%	31.55	32.32	10923	3497	2.32%
2026-02-10	32.28	31.78	-0.30	-0.94%	31.71	32.28	9159	2919	1.94%
2026-02-09	31.93	32.08	0.63	2.00%	31.58	32.30	12121	3888	2.57%
2026-02-06	30.91	31.45	0.28	0.90%	30.16	31.85	13683	4299	2.90%
2026-02-05	31.37	31.17	-0.39	-1.24%	31.01	31.72	13282	4158	2.82%
2026-02-04	31.69	31.56	-0.05	-0.16%	31.15	32.20	13555	4288	2.88%
2026-02-03	31.33	31.61	0.73	2.36%	30.94	31.70	20803	6539	4.41%
2026-02-02	31.99	30.88	-1.44	-4.46%	30.88	32.00	28169	8872	5.98%
2026-01-30	31.77	32.32	0.35	1.09%	31.03	32.38	30001	9502	6.37%
2026-01-29	32.30	31.97	-0.55	-1.69%	31.97	33.50	35200	11519	7.47%
2026-01-28	32.12	32.52	0.40	1.25%	31.70	32.75	20712	6680	4.40%
2026-01-27	32.60	32.12	-0.63	-1.92%	31.30	32.76	21831	6949	4.63%