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
2026-08-20	24.96	25.18	0.44	1.78%	24.79	25.66	12196	3085	2.59%
2026-08-19	25.44	24.74	-1.21	-4.66%	24.61	25.95	12614	3170	2.68%
2026-08-18	26.31	25.95	-0.36	-1.37%	25.62	26.41	13323	3454	2.83%
2026-08-17	24.94	26.31	1.23	4.90%	24.89	26.34	15402	3973	3.27%
2026-08-14	24.89	25.08	0.19	0.76%	24.73	25.29	11542	2885	2.45%
2026-08-13	26.00	24.89	-0.67	-2.62%	24.86	26.00	11634	2945	2.47%
2026-08-12	25.31	25.56	0.25	0.99%	25.31	25.78	10899	2789	2.31%
2026-08-11	25.80	25.31	-0.50	-1.94%	25.18	25.80	14159	3603	3.00%
2026-08-10	25.45	25.81	0.56	2.22%	24.95	25.88	16076	4091	3.41%
2026-08-07	24.84	25.25	0.39	1.57%	24.29	25.25	12836	3183	2.72%
2026-08-06	24.59	24.86	0.20	0.81%	24.28	25.02	14279	3527	3.03%
2026-08-05	24.08	24.66	0.56	2.32%	24.08	24.84	15175	3720	3.22%
2026-08-04	23.77	24.10	0.43	1.82%	23.56	24.10	13162	3148	2.79%
2026-08-03	23.06	23.67	0.52	2.25%	23.00	23.79	16144	3796	3.43%
2026-07-31	22.44	23.15	1.06	4.80%	22.44	23.40	23614	5446	5.01%
2026-07-30	22.92	22.09	-0.98	-4.25%	21.76	23.15	19637	4403	4.17%
2026-07-29	22.20	23.07	0.73	3.27%	22.20	23.07	19028	4310	4.04%
2026-07-28	22.19	22.34	-0.21	-0.93%	22.13	23.14	16250	3670	3.45%
2026-07-27	21.66	22.55	0.85	3.92%	21.59	22.56	16008	3553	3.40%
2026-07-24	21.98	21.70	-0.65	-2.91%	21.49	22.15	11967	2608	2.54%
2026-07-23	21.49	22.35	0.92	4.29%	21.28	22.42	16515	3628	3.50%
2026-07-22	21.93	21.43	-0.50	-2.28%	21.21	22.18	15391	3336	3.27%
2026-07-21	21.27	21.93	0.72	3.39%	20.03	22.07	28152	5934	5.97%
2026-07-20	22.66	21.21	-1.41	-6.23%	20.45	23.13	28051	6104	5.95%
2026-07-17	23.82	22.62	-1.31	-5.47%	22.43	24.18	17682	4127	3.75%
2026-07-16	23.80	23.93	-0.24	-0.99%	23.80	24.73	14380	3484	3.05%
2026-07-15	24.61	24.17	-0.45	-1.83%	24.00	25.25	14579	3548	3.09%
2026-07-14	23.82	24.62	0.80	3.36%	23.26	24.62	17366	4147	3.69%
2026-07-13	24.98	23.82	-1.21	-4.83%	23.70	25.17	19945	4821	4.23%
2026-07-10	25.10	25.03	0.01	0.04%	24.91	25.84	23135	5861	4.91%
2026-07-09	25.46	25.02	-0.31	-1.22%	23.88	25.66	27368	6765	5.81%
2026-07-08	26.65	25.33	-1.32	-4.95%	25.29	26.85	21597	5538	4.58%
2026-07-07	27.10	26.65	-0.71	-2.60%	26.47	28.24	25846	7007	5.48%
2026-07-06	30.16	27.36	-2.23	-7.54%	27.31	30.16	32153	9061	6.82%
2026-07-03	28.71	29.59	0.98	3.43%	28.71	30.83	38911	11567	8.26%
2026-07-02	27.91	28.61	0.25	0.88%	27.74	30.18	32429	9414	6.88%
2026-07-01	28.25	28.36	-0.14	-0.49%	27.68	28.97	29658	8380	6.29%
2026-06-30	27.93	28.50	0.31	1.10%	27.45	28.70	26889	7590	5.71%
2026-06-29	28.93	28.19	-0.77	-2.66%	27.65	29.45	29895	8485	6.34%
2026-06-26	30.47	28.96	-1.59	-5.20%	28.74	30.48	38093	11189	8.08%
2026-06-25	33.59	30.55	-3.05	-9.08%	30.27	35.00	58889	18630	12.50%
2026-06-24	35.46	33.60	-2.11	-5.91%	32.88	35.88	45289	15271	9.61%
2026-06-23	36.63	35.71	-1.28	-3.46%	35.45	36.63	40352	14508	8.56%
2026-06-22	36.11	36.99	1.59	4.49%	35.22	37.30	72163	26227	15.31%
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%