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
2026-03-20	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%
2026-01-26	32.97	32.75	0.17	0.52%	32.33	33.00	25200	8246	5.35%
2026-01-23	32.39	32.58	0.30	0.93%	32.15	32.68	12625	4101	2.68%
2026-01-22	32.01	32.28	0.28	0.88%	31.98	32.36	12210	3931	2.59%
2026-01-21	31.61	32.00	0.32	1.01%	31.37	32.15	16668	5314	3.54%
2026-01-20	32.25	31.68	-0.40	-1.25%	31.33	32.33	11647	3689	2.47%
2026-01-19	31.61	32.08	0.37	1.17%	31.50	32.10	11684	3728	2.48%
2026-01-16	31.85	31.71	0.03	0.09%	31.38	31.97	14751	4663	3.13%
2026-01-15	30.97	31.68	0.63	2.03%	30.10	31.79	15785	4952	3.35%
2026-01-14	31.17	31.05	-0.10	-0.32%	30.63	31.61	19981	6231	4.24%
2026-01-13	31.50	31.15	-0.25	-0.80%	30.85	31.60	14733	4607	3.13%
2026-01-12	31.05	31.40	0.45	1.45%	30.64	31.45	16947	5272	3.60%
2026-01-09	30.79	30.95	0.32	1.04%	30.51	31.01	15032	4629	3.19%
2026-01-08	30.36	30.63	0.15	0.49%	30.27	30.93	14172	4354	3.01%
2026-01-07	30.50	30.48	0.08	0.26%	30.26	30.80	10866	3319	2.31%
2026-01-06	30.30	30.40	0.25	0.83%	30.01	30.55	11966	3635	2.54%
2026-01-05	29.86	30.15	0.45	1.52%	29.60	30.44	12425	3748	2.64%
2025-12-31	29.42	29.70	0.16	0.54%	29.25	29.93	8874	2617	1.88%
2025-12-30	29.52	29.54	-0.14	-0.47%	29.23	29.88	6704	1983	1.42%
2025-12-29	30.01	29.68	-0.17	-0.57%	29.50	30.42	8615	2561	1.83%
2025-12-26	30.07	29.85	-0.15	-0.50%	29.84	30.37	7214	2168	1.53%
2025-12-25	29.85	30.00	0.12	0.40%	29.57	30.15	7660	2289	1.63%
2025-12-24	29.50	29.88	0.38	1.29%	29.30	29.97	6631	1971	1.41%
2025-12-23	29.56	29.50	-0.06	-0.20%	29.30	29.79	7668	2268	1.63%
2025-12-22	29.37	29.56	0.26	0.89%	29.37	29.85	7584	2246	1.61%
2025-12-19	28.98	29.30	0.32	1.10%	28.89	29.39	7613	2228	1.62%
2025-12-18	28.60	28.98	0.31	1.08%	28.27	29.24	7688	2229	1.63%
2025-12-17	28.51	28.67	0.41	1.45%	27.88	28.78	10106	2867	2.14%
2025-12-16	29.02	28.26	-0.93	-3.19%	28.26	29.20	10129	2887	2.15%
2025-12-15	29.08	29.19	0.12	0.41%	28.64	29.53	11410	3334	2.42%
2025-12-12	29.07	29.07	0.14	0.48%	28.80	29.44	8605	2508	1.83%