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
2026-03-23	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%
2026-02-25	45.03	44.91	0.10	0.22%	43.86	45.25	21304	9471	2.58%
2026-02-24	46.47	44.81	-0.83	-1.82%	42.56	46.47	30069	13323	3.64%
2026-02-13	45.16	45.64	-0.35	-0.76%	45.06	47.08	28849	13259	3.49%
2026-02-12	44.35	45.99	1.63	3.67%	43.00	47.43	43120	19566	5.22%
2026-02-11	42.89	44.36	1.18	2.73%	42.62	45.00	35860	15797	4.34%
2026-02-10	40.99	43.18	2.18	5.32%	40.80	43.52	35738	15207	4.33%
2026-02-09	40.80	41.00	1.30	3.27%	40.15	41.66	33964	13845	4.11%
2026-02-06	41.09	39.70	-1.60	-3.87%	38.51	41.79	42884	17101	5.19%
2026-02-05	40.59	41.30	0.55	1.35%	39.60	41.51	30719	12541	3.72%
2026-02-04	38.22	40.75	2.53	6.62%	37.89	41.17	51237	20629	6.20%
2026-02-03	37.61	38.22	0.91	2.44%	37.26	39.80	24147	9260	2.92%
2026-02-02	37.02	37.31	-0.63	-1.66%	36.99	38.50	22255	8343	2.69%
2026-01-30	37.80	37.94	0.00	0.00%	37.40	38.85	26692	10196	3.23%
2026-01-29	39.09	37.94	-0.44	-1.15%	37.40	39.09	22058	8418	2.67%
2026-01-28	37.00	38.38	0.99	2.65%	37.00	41.10	45431	17884	5.50%
2026-01-27	37.79	37.39	-0.30	-0.80%	36.72	38.26	25073	9347	3.04%
2026-01-26	38.21	37.69	-0.52	-1.36%	37.61	38.96	27538	10503	3.33%
2026-01-23	39.64	38.21	-1.43	-3.61%	37.83	39.96	32616	12537	3.95%
2026-01-22	38.49	39.64	1.15	2.99%	38.26	40.26	30952	12232	3.75%
2026-01-21	38.50	38.49	-0.14	-0.36%	37.59	39.70	21848	8427	2.65%
2026-01-20	40.20	38.63	-1.31	-3.28%	38.30	40.68	34467	13574	4.17%
2026-01-19	38.79	39.94	1.65	4.31%	38.29	41.89	52721	21132	6.38%
2026-01-16	38.74	38.29	-0.44	-1.14%	37.84	39.44	35789	13768	4.33%
2026-01-15	38.28	38.73	0.33	0.86%	37.78	39.52	28557	11097	3.46%
2026-01-14	37.61	38.40	0.88	2.35%	36.77	38.80	40472	15340	4.90%
2026-01-13	38.71	37.52	-0.78	-2.04%	37.50	39.80	43403	16549	5.26%
2026-01-12	40.00	38.30	-1.64	-4.11%	37.92	40.00	51256	19691	6.21%
2026-01-09	38.18	39.94	1.86	4.88%	37.16	40.19	50806	19548	6.15%
2026-01-08	37.23	38.08	1.17	3.17%	36.52	38.67	44674	16874	5.41%
2026-01-07	35.88	36.91	1.06	2.96%	34.30	37.58	61239	22209	7.42%
2026-01-06	34.20	35.85	2.09	6.19%	33.99	36.49	55546	19741	6.73%
2026-01-05	35.90	33.76	-2.36	-6.53%	32.76	36.50	80442	27513	9.74%
2025-12-31	34.53	36.12	1.59	4.60%	34.10	38.50	83273	30380	10.08%
2025-12-30	33.80	34.53	1.02	3.04%	32.77	34.99	45452	15378	5.50%
2025-12-29	32.75	33.51	1.29	4.00%	31.77	34.34	42422	14054	5.14%
2025-12-26	31.66	32.22	0.67	2.12%	31.22	32.88	31126	10042	3.77%
2025-12-25	30.33	31.55	1.57	5.24%	29.63	31.86	43146	13389	5.22%
2025-12-24	30.17	29.98	-0.04	-0.13%	29.38	30.60	39790	11924	4.82%
2025-12-23	30.38	30.02	0.48	1.62%	29.04	30.38	21116	6279	2.56%
2025-12-22	30.41	29.54	-0.35	-1.17%	29.40	30.90	29680	8890	3.59%
2025-12-19	27.34	29.89	2.50	9.13%	27.30	30.42	31580	9217	3.82%
2025-12-18	28.06	27.39	-0.19	-0.69%	26.98	28.30	17879	4948	2.16%
2025-12-17	28.23	27.58	-0.25	-0.90%	26.82	28.23	15565	4253	1.88%
2025-12-16	28.96	27.83	-1.07	-3.70%	27.22	28.96	14316	4016	1.73%
2025-12-15	28.65	28.90	0.22	0.77%	28.22	30.03	24181	7144	2.93%