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
2025-09-16	11.60	11.68	0.08	0.69%	11.53	11.76	67457	7853	1.64%
2025-09-15	11.78	11.60	-0.16	-1.36%	11.51	11.84	91819	10696	2.23%
2025-09-12	11.73	11.76	-0.05	-0.42%	11.73	11.99	98426	11657	2.39%
2025-09-11	11.73	11.81	-0.19	-1.58%	11.30	11.82	170177	19699	4.13%
2025-09-10	12.00	12.00	-0.10	-0.83%	11.95	12.15	58222	6995	1.41%
2025-09-09	12.39	12.10	-0.26	-2.10%	12.04	12.39	74243	9052	1.80%
2025-09-08	12.30	12.36	0.14	1.15%	12.16	12.37	70772	8678	1.72%
2025-09-05	12.05	12.22	0.17	1.41%	12.03	12.24	71082	8633	1.73%
2025-09-04	12.05	12.05	-0.01	-0.08%	11.86	12.18	79526	9585	1.93%
2025-09-03	12.20	12.06	-0.14	-1.15%	12.00	12.34	88843	10792	2.16%
2025-09-02	12.65	12.20	-0.43	-3.40%	12.02	12.66	161488	19785	3.92%
2025-09-01	12.67	12.63	0.04	0.32%	12.53	12.80	130900	16548	3.18%
2025-08-29	13.06	12.59	-0.50	-3.82%	12.53	13.18	224546	28676	5.45%
2025-08-28	13.47	13.09	-0.42	-3.11%	12.41	13.59	340872	44563	8.28%
2025-08-27	15.01	13.51	-0.75	-5.26%	13.32	15.25	491345	69928	11.93%
2025-08-26	13.78	14.26	0.60	4.39%	13.65	14.30	284489	39906	6.91%
2025-08-25	13.50	13.66	0.17	1.26%	13.36	13.73	164003	22178	3.98%
2025-08-22	13.48	13.49	0.00	0.00%	13.35	13.50	107915	14490	2.62%
2025-08-21	13.59	13.49	-0.09	-0.66%	13.45	13.65	113103	15311	2.75%
2025-08-20	13.58	13.58	-0.22	-1.59%	13.40	13.70	158204	21366	3.84%
2025-08-19	13.66	13.80	0.42	3.14%	13.31	13.98	253759	34722	6.16%
2025-08-18	13.25	13.38	0.07	0.53%	13.17	13.45	141731	18887	3.44%
2025-08-15	13.24	13.31	0.01	0.08%	13.20	13.46	132177	17613	3.23%
2025-08-14	13.82	13.30	-0.59	-4.25%	13.30	14.04	205017	27879	5.01%
2025-08-13	13.77	13.89	0.16	1.17%	13.45	14.12	200463	27544	4.90%
2025-08-12	14.26	13.73	-0.47	-3.31%	13.65	14.28	236488	32767	5.78%
2025-08-11	14.30	14.20	-0.14	-0.98%	14.12	14.38	132379	18847	3.23%
2025-08-08	14.38	14.34	-0.07	-0.49%	14.20	14.53	130982	18758	3.20%
2025-08-07	15.50	14.41	-0.88	-5.76%	14.39	15.50	361938	53428	8.84%
2025-08-06	15.02	15.29	0.48	3.24%	14.70	15.48	307740	46458	7.52%
2025-08-05	14.60	14.81	0.20	1.37%	14.55	14.90	179468	26474	4.49%
2025-08-04	13.90	14.61	0.71	5.11%	13.66	14.66	247308	35249	6.19%
2025-08-01	14.02	13.90	-0.12	-0.86%	13.86	14.46	173984	24592	4.36%
2025-07-31	14.14	14.02	-0.11	-0.78%	14.01	14.57	220007	31289	5.51%
2025-07-30	13.41	14.13	0.65	4.82%	13.41	14.68	409302	58332	10.25%
2025-07-29	13.55	13.48	-0.12	-0.88%	13.31	13.55	101051	13566	2.53%
2025-07-28	13.53	13.60	0.07	0.52%	13.39	13.68	94296	12726	2.36%
2025-07-25	13.73	13.53	-0.21	-1.53%	13.35	13.73	135481	18335	3.39%
2025-07-24	13.84	13.74	-0.08	-0.58%	13.62	13.85	128760	17687	3.22%
2025-07-23	13.42	13.82	0.37	2.75%	13.30	14.05	270502	37041	6.77%
2025-07-22	13.40	13.45	-0.01	-0.07%	13.30	13.51	115763	15508	2.90%
2025-07-21	13.42	13.46	0.04	0.30%	13.35	13.56	113980	15318	2.85%
2025-07-18	13.68	13.42	-0.17	-1.25%	13.38	13.75	126460	17083	3.20%
2025-07-17	13.24	13.59	0.25	1.87%	13.15	14.08	250608	34287	6.34%
2025-07-16	12.99	13.34	0.37	2.85%	12.92	13.49	197476	26241	5.06%
2025-07-15	12.98	12.97	-0.13	-0.99%	12.75	13.20	127776	16550	3.27%
2025-07-14	13.47	13.10	-0.40	-2.96%	12.99	13.66	179706	23812	4.79%
2025-07-11	13.33	13.50	0.00	0.00%	13.18	13.63	221552	29676	5.90%
2025-07-10	13.06	13.50	0.28	2.12%	12.81	13.68	299788	39958	7.98%
2025-07-09	13.06	13.22	0.16	1.23%	13.02	13.55	176770	23548	4.71%
2025-07-08	12.97	13.06	0.07	0.54%	12.92	13.09	83456	10853	2.22%
2025-07-07	13.01	12.99	-0.16	-1.22%	12.90	13.18	103658	13463	2.76%
2025-07-04	13.24	13.15	-0.03	-0.23%	13.11	13.56	188898	25226	5.03%
2025-07-03	12.78	13.18	0.39	3.05%	12.73	13.25	160025	20742	4.26%
2025-07-02	12.88	12.79	-0.31	-2.37%	12.70	13.07	136355	17508	3.63%
2025-07-01	12.57	13.10	0.50	3.97%	11.98	13.10	263993	32866	7.03%
2025-06-30	12.97	12.60	-0.38	-2.93%	12.50	13.03	210425	26762	5.61%
2025-06-27	13.11	12.98	-0.15	-1.14%	12.98	13.48	120708	15861	3.22%
2025-06-26	13.30	13.13	-0.13	-0.98%	13.09	13.58	175206	23322	4.67%
2025-06-25	13.09	13.26	0.18	1.38%	12.95	13.50	175306	23098	4.67%
2025-06-24	13.01	13.08	0.05	0.38%	13.00	13.22	124366	16275	3.31%
2025-06-23	12.96	13.03	0.05	0.39%	12.70	13.30	156439	20359	4.17%
2025-06-20	13.26	12.98	-0.25	-1.89%	12.73	13.39	96560	12602	2.57%
2025-06-19	13.51	13.23	-0.29	-2.14%	13.15	13.78	110221	14780	2.94%
2025-06-18	14.18	13.52	-0.71	-4.99%	13.32	14.30	213788	29148	5.80%
2025-06-17	15.35	14.23	-1.16	-7.54%	14.11	15.50	304074	43994	8.25%
2025-06-16	16.03	15.39	-0.44	-2.78%	14.92	16.03	279733	43211	7.59%
2025-06-13	15.98	15.83	-0.02	-0.13%	15.44	16.35	225204	35508	6.11%
2025-06-12	15.68	15.85	0.18	1.15%	15.54	16.14	206689	32634	5.66%
2025-06-11	15.45	15.67	0.49	3.23%	15.28	15.80	194551	30244	5.33%
2025-06-10	15.09	15.18	0.18	1.20%	14.85	15.97	300291	46349	8.23%
2025-06-09	14.65	15.00	0.88	6.23%	14.41	15.13	258946	38451	7.10%