志特新材 (300986) - 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	26.06	24.34	-1.21	-4.74%	24.30	26.50	349850	87582	8.50%
2026-03-19	27.50	25.55	-2.11	-7.63%	25.26	27.66	408933	105970	9.93%
2026-03-18	27.25	27.66	1.00	3.75%	26.86	28.66	451311	125697	10.96%
2026-03-17	27.38	26.66	-0.72	-2.63%	26.50	28.17	406949	111192	9.89%
2026-03-16	25.95	27.38	1.57	6.08%	25.70	28.31	428865	115712	10.42%
2026-03-13	26.01	25.81	-0.13	-0.50%	25.56	27.11	296021	78046	7.19%
2026-03-12	27.10	25.94	-1.11	-4.10%	25.78	27.10	177010	46433	4.30%
2026-03-11	27.72	27.05	-0.70	-2.52%	26.91	27.95	155453	42301	3.78%
2026-03-10	27.88	27.75	0.16	0.58%	27.45	28.18	176685	49094	4.29%
2026-03-09	26.59	27.59	0.29	1.06%	26.40	27.68	208334	56271	5.06%
2026-03-06	27.65	27.30	-0.64	-2.29%	27.10	28.00	187953	51813	4.57%
2026-03-05	28.01	27.94	0.34	1.23%	27.60	28.50	189683	53058	4.61%
2026-03-04	27.53	27.60	-0.49	-1.74%	27.25	28.82	220924	61477	5.37%
2026-03-03	29.40	28.09	-1.48	-5.01%	27.86	29.68	299497	85377	7.28%
2026-03-02	30.17	29.57	-0.62	-2.05%	28.94	30.52	335386	99120	8.15%
2026-02-27	29.50	30.19	0.45	1.51%	29.36	31.80	411774	126441	10.00%
2026-02-26	30.89	29.74	-1.40	-4.50%	29.50	30.99	314576	94442	7.64%
2026-02-25	30.48	31.14	0.96	3.18%	29.61	31.18	334166	101556	8.12%
2026-02-24	31.30	30.18	-0.56	-1.82%	29.98	31.49	295930	90547	7.19%
2026-02-13	32.27	30.74	-0.96	-3.03%	30.13	32.69	402812	125391	9.79%
2026-02-12	31.61	31.70	0.54	1.73%	31.28	32.37	386344	122974	9.39%
2026-02-11	33.51	31.16	-3.05	-8.92%	31.11	34.22	586322	189408	14.24%
2026-02-10	37.37	34.21	-3.39	-9.02%	33.50	37.79	649392	227385	15.78%
2026-02-09	39.00	37.60	-0.01	-0.03%	37.27	39.56	646231	248621	15.70%
2026-02-06	39.88	37.61	-1.50	-3.84%	35.56	40.50	545035	207281	13.24%
2026-02-05	41.50	39.11	-3.69	-8.62%	36.51	42.92	605676	247817	14.71%
2026-02-04	41.21	42.80	0.50	1.18%	40.02	43.14	565103	235608	13.73%
2026-02-03	38.90	42.30	4.50	11.90%	38.30	42.68	603137	243249	14.65%
2026-02-02	36.09	37.80	0.45	1.20%	35.63	38.88	488961	184857	11.88%
2026-01-30	39.00	37.35	-1.91	-4.87%	33.01	40.83	744298	278475	18.08%
2026-01-29	36.00	39.26	1.61	4.28%	35.07	41.89	764047	296875	18.56%
2026-01-28	44.68	37.65	-5.62	-12.99%	34.62	45.55	962576	373993	23.38%
2026-01-27	42.20	43.27	2.27	5.54%	40.04	43.27	461356	193597	11.21%
2026-01-26	42.00	41.00	1.16	2.91%	40.09	44.33	587242	246632	14.27%
2026-01-23	37.50	39.84	6.64	20.00%	37.48	39.84	328970	128763	7.99%
2026-01-22	33.09	33.20	-1.60	-4.60%	32.05	34.88	479968	160378	11.66%
2026-01-21	33.80	34.80	1.00	2.96%	32.81	36.99	598962	207700	14.55%
2026-01-20	30.00	33.80	5.40	19.01%	30.00	34.08	767783	251349	18.65%
2026-01-19	26.00	28.40	1.70	6.37%	23.90	30.32	758696	206510	18.43%
2026-01-16	26.79	26.70	-6.68	-20.01%	26.70	30.00	478707	134761	11.63%
2026-01-12	33.38	33.38	5.56	19.99%	33.38	33.38	20042	6689	0.49%
2026-01-09	27.82	27.82	4.64	20.02%	27.10	27.82	202349	56227	4.92%
2026-01-08	22.55	23.18	3.86	19.98%	21.90	23.18	304894	69967	7.41%
2026-01-07	17.44	19.32	3.22	20.00%	17.05	19.32	818999	150074	19.90%
2026-01-06	14.01	16.10	2.68	19.97%	14.01	16.10	672067	103611	16.33%
2026-01-05	12.31	13.42	2.24	20.04%	11.80	13.42	862949	110649	20.96%
2025-12-31	10.30	11.18	0.92	8.97%	10.25	11.33	238788	25810	5.80%
2025-12-30	10.26	10.26	0.01	0.10%	10.20	10.31	38071	3904	0.92%
2025-12-29	10.25	10.25	0.03	0.29%	10.21	10.31	40509	4165	0.98%
2025-12-26	10.35	10.22	-0.09	-0.87%	10.20	10.37	50929	5238	1.24%
2025-12-25	10.31	10.31	0.01	0.10%	10.23	10.34	35024	3604	0.85%
2025-12-24	10.13	10.30	0.16	1.58%	10.11	10.31	51487	5281	1.25%
2025-12-23	10.19	10.14	-0.03	-0.29%	10.10	10.25	42129	4284	1.02%
2025-12-22	10.17	10.17	0.03	0.30%	10.10	10.22	39830	4056	0.97%
2025-12-19	9.94	10.14	0.19	1.91%	9.94	10.15	39400	3971	0.96%
2025-12-18	9.80	9.95	0.10	1.02%	9.75	10.05	44018	4386	1.07%
2025-12-17	9.80	9.85	0.04	0.41%	9.68	9.87	53378	5214	1.30%
2025-12-16	10.10	9.81	-0.34	-3.35%	9.80	10.15	71500	7065	1.74%
2025-12-15	10.06	10.15	0.05	0.50%	10.03	10.23	37653	3820	0.91%
2025-12-12	10.18	10.10	-0.04	-0.39%	10.09	10.26	48076	4885	1.17%