汇隆新材 (301057) - 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
2026-06-05	31.02	30.48	-0.52	-1.68%	29.74	31.30	25171	7691	3.11%
2026-06-04	30.53	31.00	0.18	0.58%	30.28	32.00	24428	7581	3.02%
2026-06-03	29.35	30.82	1.64	5.62%	29.33	31.97	25341	7779	3.13%
2026-06-02	29.98	29.18	-0.86	-2.86%	28.85	30.61	16123	4745	1.99%
2026-06-01	30.43	30.04	-0.39	-1.28%	29.91	31.49	19370	5904	2.39%
2026-05-29	31.08	30.63	-0.37	-1.19%	30.26	31.23	15575	4797	1.92%
2026-05-28	31.58	31.00	0.49	1.61%	29.92	31.58	16306	5004	2.01%
2026-05-27	32.46	30.51	-2.04	-6.27%	30.40	32.75	28479	8820	3.52%
2026-05-26	35.52	32.55	-2.27	-6.52%	31.92	35.76	32766	10985	4.04%
2026-05-25	33.60	34.82	1.20	3.57%	33.32	35.54	36569	12660	4.51%
2026-05-22	32.06	33.62	2.12	6.73%	31.51	33.96	33463	11108	4.13%
2026-05-21	31.53	31.50	-0.02	-0.06%	31.29	33.40	24916	8050	3.08%
2026-05-20	32.14	31.52	-0.30	-0.94%	30.68	32.20	16805	5262	2.07%
2026-05-19	29.99	31.82	1.69	5.61%	29.85	32.15	27199	8441	3.36%
2026-05-18	30.01	30.13	-0.18	-0.59%	29.81	30.29	16468	4948	2.03%
2026-05-15	31.45	30.31	-0.79	-2.54%	29.95	31.45	16435	5021	2.03%
2026-05-14	32.17	31.10	-0.72	-2.26%	30.63	32.18	21628	6739	2.67%
2026-05-13	32.48	31.82	-1.00	-3.05%	31.61	33.10	21181	6766	2.61%
2026-05-12	34.30	32.82	-1.23	-3.61%	32.51	34.42	22771	7555	2.81%
2026-05-11	34.36	34.05	0.30	0.89%	33.00	34.74	28737	9745	3.55%
2026-05-08	32.71	33.75	0.99	3.02%	32.07	34.47	37856	12690	4.67%
2026-05-07	33.48	32.76	0.19	0.58%	32.00	33.48	27274	8960	3.37%
2026-05-06	32.34	32.57	0.23	0.71%	32.30	33.49	28341	9274	3.50%
2026-04-30	32.52	32.34	-0.17	-0.52%	31.61	32.89	25481	8209	3.15%
2026-04-29	32.24	32.51	0.01	0.03%	32.10	33.16	21088	6894	2.60%
2026-04-28	32.02	32.50	0.49	1.53%	31.51	32.87	24895	8029	3.07%
2026-04-27	31.68	32.01	-0.09	-0.28%	31.05	32.20	23824	7533	2.88%
2026-04-24	33.30	32.10	-1.50	-4.46%	31.61	33.97	34946	11290	4.23%
2026-04-23	34.20	33.60	-0.68	-1.98%	33.54	36.48	53664	18725	6.50%
2026-04-22	31.79	34.28	2.42	7.60%	31.56	36.90	59783	20603	7.24%
2026-04-21	32.43	31.86	-0.57	-1.76%	31.46	32.44	18346	5835	2.22%
2026-04-20	32.16	32.43	0.30	0.93%	31.29	32.60	11655	3762	1.41%
2026-04-17	31.97	32.13	0.00	0.00%	31.00	32.37	16583	5256	2.01%
2026-04-16	32.52	32.13	0.13	0.41%	31.92	32.72	19665	6334	2.38%
2026-04-15	32.75	32.00	-0.35	-1.08%	31.90	33.19	12445	4019	1.51%
2026-04-14	31.64	32.35	0.92	2.93%	31.28	32.72	14570	4657	1.76%
2026-04-13	32.63	31.43	-0.89	-2.75%	31.29	32.99	15362	4855	1.86%
2026-04-10	32.74	32.32	-0.06	-0.19%	32.13	32.83	16266	5270	1.97%
2026-04-09	32.70	32.38	-0.21	-0.64%	31.57	33.20	21690	6981	2.63%
2026-04-08	31.41	32.59	1.36	4.35%	31.41	32.86	16464	5332	1.99%
2026-04-07	31.21	31.23	0.45	1.46%	30.55	31.92	16679	5231	2.02%
2026-04-03	32.00	30.78	-1.13	-3.54%	30.41	32.17	28195	8730	3.41%
2026-04-02	32.60	31.91	-1.01	-3.07%	31.59	33.24	16435	5294	1.99%
2026-04-01	32.87	32.92	0.33	1.01%	32.46	33.69	16406	5377	1.99%
2026-03-31	34.00	32.59	-1.21	-3.58%	32.50	34.00	16253	5381	1.97%
2026-03-30	33.38	33.80	0.13	0.39%	32.74	33.98	14288	4759	1.73%
2026-03-27	32.77	33.67	0.49	1.48%	32.51	34.30	22186	7480	2.69%
2026-03-26	34.07	33.18	-0.88	-2.58%	33.00	34.58	21471	7189	2.60%
2026-03-25	34.48	34.06	-0.42	-1.22%	33.77	35.13	28782	9874	3.49%
2026-03-24	35.35	34.48	-0.10	-0.29%	33.67	36.16	29197	10094	3.54%
2026-03-23	37.33	34.58	-2.02	-5.52%	34.30	37.33	30758	10948	3.72%
2026-03-20	38.09	36.60	-1.40	-3.68%	36.43	38.95	30067	11309	3.64%
2026-03-19	40.86	38.00	-3.27	-7.92%	37.75	40.86	45058	17493	5.46%
2026-03-18	39.08	41.27	2.19	5.60%	38.80	41.49	34367	13838	4.16%
2026-03-17	37.80	39.08	1.18	3.11%	37.25	39.76	40595	15782	4.92%
2026-03-16	36.00	37.90	1.54	4.24%	35.90	38.00	36465	13613	4.42%
2026-03-13	36.87	36.36	-1.11	-2.96%	36.36	37.54	23504	8653	2.85%
2026-03-12	38.00	37.47	0.38	1.02%	36.60	38.38	30112	11229	3.65%
2026-03-11	37.01	37.09	-0.01	-0.03%	36.87	38.35	32170	12056	3.90%
2026-03-10	36.31	37.10	0.97	2.68%	36.22	37.66	39685	14656	4.81%
2026-03-09	36.36	36.13	0.13	0.36%	33.30	36.50	73145	25466	8.86%
2026-03-06	35.70	36.00	0.07	0.19%	35.10	38.80	117938	43547	14.28%
2026-03-05	35.93	35.93	-8.98	-20.00%	35.93	35.93	18137	6516	2.20%