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
2026-09-16	10.80	10.98	0.10	0.92%	10.74	11.03	126126	13756	2.19%
2026-09-15	11.02	10.88	-0.14	-1.27%	10.83	11.15	142762	15673	2.48%
2026-09-14	11.18	11.02	-0.16	-1.43%	10.95	11.25	150032	16629	2.61%
2026-09-11	11.40	11.18	-0.39	-3.37%	11.05	11.42	181028	20256	3.15%
2026-09-10	11.70	11.57	-0.26	-2.20%	11.56	11.78	154623	18004	2.69%
2026-09-09	12.26	11.83	-0.35	-2.87%	11.76	12.53	213618	25601	3.71%
2026-09-08	12.15	12.18	0.03	0.25%	11.97	12.32	211237	25708	3.67%
2026-09-07	12.04	12.15	0.11	0.91%	11.93	12.26	204853	24734	3.56%
2026-09-04	12.11	12.04	0.02	0.17%	11.90	12.59	330698	40669	5.75%
2026-09-03	12.18	12.02	-0.04	-0.33%	11.75	12.28	280786	33616	4.88%
2026-09-02	12.28	12.06	-0.61	-4.81%	11.97	12.41	371133	44910	6.45%
2026-09-01	12.70	12.67	0.28	2.26%	12.35	13.04	523325	66296	9.10%
2026-08-31	12.40	12.39	-0.04	-0.32%	12.08	12.87	494321	61110	8.59%
2026-08-28	12.03	12.43	0.76	6.51%	11.56	12.76	663084	80921	11.53%
2026-08-27	11.50	11.67	0.17	1.48%	11.43	11.74	187026	21782	3.25%
2026-08-26	11.61	11.50	-0.12	-1.03%	11.45	11.72	158687	18361	2.76%
2026-08-25	11.38	11.62	0.12	1.04%	11.20	11.67	185654	21297	3.23%
2026-08-24	11.96	11.50	-0.40	-3.36%	11.33	11.97	225685	26086	3.92%
2026-08-21	12.10	11.90	-0.37	-3.02%	11.70	12.18	246549	29312	4.29%
2026-08-20	12.12	12.27	0.39	3.28%	11.70	12.50	340965	41461	5.93%
2026-08-19	12.79	11.88	-1.00	-7.76%	11.88	12.89	403472	49212	7.01%
2026-08-18	13.16	12.88	-0.32	-2.42%	12.68	13.24	446596	57508	7.76%
2026-08-17	13.00	13.20	0.21	1.62%	12.85	13.26	439113	57600	7.63%
2026-08-14	13.95	12.99	-1.44	-9.98%	12.83	13.99	760102	101484	13.21%
2026-08-13	13.62	14.43	0.79	5.79%	13.46	14.43	988263	137748	17.18%
2026-08-12	13.88	13.64	-0.36	-2.57%	13.39	13.89	657240	89214	11.42%
2026-08-11	14.36	14.00	-0.50	-3.45%	13.80	15.37	976408	140089	16.97%
2026-08-10	15.50	14.50	-0.30	-2.03%	14.30	15.70	1117145	167229	19.42%
2026-08-07	12.38	14.80	2.47	20.03%	11.78	14.80	815612	109639	14.18%
2026-08-06	12.65	12.33	-0.47	-3.67%	12.22	12.75	491386	61074	8.54%
2026-08-05	11.77	12.80	1.00	8.47%	11.70	13.25	629147	79313	10.94%
2026-08-04	10.84	11.80	0.96	8.86%	10.84	12.23	578946	67154	10.06%
2026-08-03	11.28	10.84	-0.55	-4.83%	10.83	11.31	565421	62291	9.83%
2026-07-31	10.05	11.39	1.36	13.56%	10.04	12.04	792545	89887	13.78%
2026-07-30	10.31	10.03	-0.30	-2.90%	9.99	10.53	310020	31806	5.39%
2026-07-29	10.10	10.33	0.23	2.28%	9.90	10.35	179597	18194	3.12%
2026-07-28	10.01	10.10	0.01	0.10%	9.97	10.26	130274	13158	2.26%
2026-07-27	9.62	10.09	0.38	3.91%	9.62	10.11	143007	14266	2.49%
2026-07-24	10.00	9.71	-0.41	-4.05%	9.68	10.02	136501	13401	2.37%
2026-07-23	9.80	10.12	0.33	3.37%	9.73	10.12	148174	14776	2.58%
2026-07-22	9.87	9.79	-0.18	-1.81%	9.68	10.09	178639	17638	3.11%
2026-07-21	9.82	9.97	0.16	1.63%	9.02	10.02	270416	26007	4.70%
2026-07-20	10.30	9.81	-0.25	-2.49%	9.44	10.48	259252	25931	4.51%
2026-07-17	10.65	10.06	-0.59	-5.54%	9.93	10.85	231241	23883	4.02%
2026-07-16	10.70	10.65	-0.27	-2.47%	10.58	11.05	197823	21301	3.44%
2026-07-15	10.93	10.92	-0.05	-0.46%	10.80	11.26	180325	19894	3.13%
2026-07-14	11.16	10.97	0.11	1.01%	10.44	11.25	212601	22863	3.70%
2026-07-13	11.67	10.86	-1.02	-8.59%	10.79	12.09	270792	30417	4.71%
2026-07-10	11.30	11.88	0.54	4.76%	11.07	12.26	316814	37496	5.51%
2026-07-09	15.85	15.95	0.03	0.19%	15.26	16.14	156668	24725	3.81%
2026-07-08	16.29	15.92	-0.45	-2.75%	15.90	16.47	168620	27150	4.10%
2026-07-07	17.39	16.37	-0.89	-5.16%	16.31	17.50	241712	40615	5.87%
2026-07-06	18.79	17.26	-0.97	-5.32%	17.15	19.79	381654	69782	9.27%
2026-07-03	18.02	18.23	0.22	1.22%	17.58	18.90	353518	64413	8.59%
2026-07-02	19.50	18.01	-0.99	-5.21%	17.94	19.86	419075	78397	10.18%
2026-07-01	17.28	19.00	1.85	10.79%	17.05	20.58	487775	93066	11.85%
2026-06-30	17.11	17.15	0.02	0.12%	16.79	17.28	105247	17980	2.56%
2026-06-29	17.25	17.13	-0.08	-0.46%	16.80	17.50	118706	20312	2.88%
2026-06-26	17.86	17.21	-0.72	-4.02%	17.16	17.97	149086	25998	3.62%
2026-06-25	18.50	17.93	-0.41	-2.24%	17.80	18.58	144907	26177	3.52%
2026-06-24	18.63	18.34	-0.17	-0.92%	18.11	19.27	186439	34662	4.53%
2026-06-23	18.95	18.51	-0.69	-3.59%	18.38	19.30	181287	34183	4.40%
2026-06-22	18.73	19.20	0.48	2.56%	18.14	19.31	189833	35684	4.61%
2026-06-18	18.63	18.72	-0.15	-0.79%	18.51	19.04	101784	19115	2.47%
2026-06-17	18.98	18.87	-0.17	-0.89%	18.60	19.20	119584	22578	2.91%
2026-06-16	18.82	19.04	0.12	0.63%	18.51	19.25	125321	23704	3.04%
2026-06-15	18.41	18.92	0.60	3.28%	18.41	19.30	137842	25940	3.35%
2026-06-12	18.12	18.32	0.34	1.89%	17.90	18.63	137183	25166	3.33%
2026-06-11	17.98	17.98	-0.21	-1.15%	17.70	18.23	143707	25772	3.49%
2026-06-10	18.17	18.19	-0.15	-0.82%	17.72	18.90	197794	36070	4.81%
2026-06-09	18.47	18.34	0.07	0.38%	18.03	18.60	104122	18973	2.53%