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
2025-04-03	14.51	14.90	0.36	2.48%	14.06	15.00	66350	9767	8.02%
2025-04-02	14.08	14.54	0.44	3.12%	14.00	14.73	55776	8060	6.74%
2025-04-01	14.03	14.10	0.32	2.32%	13.85	14.40	59149	8379	7.15%
2025-03-31	14.04	13.78	-0.40	-2.82%	13.28	14.18	73801	10069	8.92%
2025-03-28	14.72	14.18	-0.98	-6.46%	13.99	15.13	104192	15055	12.60%
2025-03-27	15.04	15.16	-0.87	-5.43%	14.97	15.88	144460	22163	17.47%
2025-03-26	14.42	16.03	2.08	14.91%	14.42	16.70	174281	27432	21.07%
2025-03-25	13.55	13.95	0.40	2.95%	13.50	14.14	30927	4281	3.74%
2025-03-24	13.86	13.55	-0.30	-2.17%	13.21	14.25	33555	4620	4.06%
2025-03-21	14.08	13.85	-0.29	-2.05%	13.76	14.14	17279	2406	2.09%
2025-03-20	14.23	14.14	-0.01	-0.07%	13.94	14.24	17071	2410	2.06%
2025-03-19	14.25	14.15	-0.13	-0.91%	14.05	14.35	23253	3296	2.81%
2025-03-18	14.06	14.28	0.23	1.64%	13.96	14.29	21867	3103	2.64%
2025-03-17	14.01	14.05	0.04	0.29%	13.90	14.14	16991	2383	2.05%
2025-03-14	13.58	14.01	0.41	3.01%	13.47	14.04	24795	3414	3.00%
2025-03-13	13.82	13.60	-0.21	-1.52%	13.34	13.95	19205	2604	2.32%
2025-03-12	13.64	13.81	0.17	1.25%	13.55	13.89	20782	2865	2.51%
2025-03-11	13.40	13.64	0.04	0.29%	13.40	13.66	13312	1804	1.61%
2025-03-10	13.56	13.60	0.04	0.29%	13.50	13.73	15840	2155	1.92%
2025-03-07	13.66	13.56	-0.14	-1.02%	13.46	13.81	19653	2675	2.38%
2025-03-06	13.64	13.70	0.06	0.44%	13.58	14.02	38890	5366	4.70%
2025-03-05	13.52	13.64	0.19	1.41%	13.18	14.27	38864	5290	4.70%
2025-03-04	13.17	13.45	0.20	1.51%	13.17	13.49	11559	1549	1.40%
2025-03-03	13.27	13.25	0.04	0.30%	13.11	13.63	15711	2103	1.90%
2025-02-28	13.51	13.21	-0.29	-2.15%	13.16	13.63	14579	1945	1.76%
2025-02-27	13.51	13.50	-0.04	-0.30%	13.22	13.59	15605	2091	1.89%
2025-02-26	13.26	13.54	0.23	1.73%	13.26	13.88	16391	2223	1.98%
2025-02-25	13.39	13.31	-0.21	-1.55%	13.25	13.48	13079	1746	1.58%
2025-02-24	13.26	13.52	0.28	2.11%	13.11	13.58	21701	2913	2.62%
2025-02-21	13.23	13.24	-0.04	-0.30%	13.03	13.32	12208	1608	1.48%
2025-02-20	13.14	13.28	0.11	0.84%	13.14	13.34	12999	1724	1.57%
2025-02-19	12.86	13.17	0.30	2.33%	12.73	13.30	12427	1632	1.50%
2025-02-18	13.20	12.87	-0.42	-3.16%	12.80	13.39	14798	1935	1.79%
2025-02-17	13.18	13.29	0.24	1.84%	13.00	13.35	15939	2107	1.93%
2025-02-14	12.98	13.05	0.06	0.46%	12.97	13.20	10468	1369	1.27%
2025-02-13	13.24	12.99	-0.22	-1.67%	12.97	13.24	11187	1463	1.35%
2025-02-12	13.22	13.21	-0.07	-0.53%	13.10	13.33	9259	1222	1.12%
2025-02-11	13.35	13.28	-0.05	-0.38%	13.18	13.44	10244	1358	1.24%
2025-02-10	13.18	13.33	0.19	1.45%	13.01	13.35	18123	2394	2.19%
2025-02-07	13.15	13.14	0.05	0.38%	12.97	13.25	16222	2131	1.96%
2025-02-06	13.09	13.09	0.12	0.93%	12.83	13.10	11329	1472	1.37%
2025-02-05	13.00	12.97	0.17	1.33%	12.81	13.08	11310	1462	1.37%
2025-01-27	12.69	12.80	0.13	1.03%	12.69	13.20	20504	2651	2.48%
2025-01-24	12.56	12.67	0.19	1.52%	12.40	12.71	12573	1576	1.52%
2025-01-23	12.58	12.48	0.04	0.32%	12.48	12.77	11563	1459	1.40%
2025-01-22	12.48	12.44	-0.08	-0.64%	12.34	12.55	14086	1748	1.70%
2025-01-21	12.87	12.52	-0.34	-2.64%	12.46	12.97	15244	1925	1.84%
2025-01-20	12.62	12.86	0.30	2.39%	12.50	12.98	27034	3455	3.27%
2025-01-17	12.61	12.56	-0.06	-0.48%	12.35	12.67	19673	2468	2.38%
2025-01-16	12.54	12.62	0.18	1.45%	12.26	12.66	18170	2267	2.20%
2025-01-15	12.40	12.44	0.10	0.81%	12.24	12.52	14895	1847	1.80%
2025-01-14	11.79	12.34	0.61	5.20%	11.78	12.40	15765	1915	1.91%
2025-01-13	11.66	11.73	0.07	0.60%	11.30	11.79	12022	1394	1.45%
2025-01-10	12.11	11.66	-0.39	-3.24%	11.65	12.15	11437	1357	1.38%
2025-01-09	12.03	12.05	0.04	0.33%	11.91	12.15	11881	1433	1.44%
2025-01-08	12.09	12.01	-0.09	-0.74%	11.66	12.15	18385	2202	2.23%
2025-01-07	11.63	12.10	0.40	3.42%	11.63	12.10	19231	2286	2.34%
2025-01-06	11.59	11.70	-0.04	-0.34%	11.15	11.85	14932	1734	1.81%
2025-01-03	12.40	11.74	-0.57	-4.63%	11.74	12.40	23827	2853	2.90%
2025-01-02	12.53	12.31	-0.19	-1.52%	12.20	12.80	16651	2080	2.02%
2024-12-31	12.86	12.50	-0.30	-2.34%	12.45	12.92	20369	2576	2.47%
2024-12-30	12.95	12.80	-0.25	-1.92%	12.60	13.03	19087	2443	2.32%
2024-12-27	12.92	13.05	0.16	1.24%	12.81	13.21	21240	2782	2.58%
2024-12-26	12.90	12.89	0.08	0.62%	12.82	13.08	13811	1788	1.68%
2024-12-25	13.00	12.81	-0.26	-1.99%	12.63	13.07	20583	2633	2.50%