远翔新材 (301300) - 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
2025-09-15	40.48	40.33	-0.43	-1.05%	40.27	40.97	7445	3014	2.41%
2025-09-12	40.30	40.76	0.48	1.19%	40.06	40.97	12031	4891	3.89%
2025-09-11	40.05	40.28	0.44	1.10%	39.34	40.37	10145	4054	3.28%
2025-09-10	40.49	40.23	-0.29	-0.72%	39.90	40.70	7766	3122	2.51%
2025-09-09	40.80	40.52	-0.28	-0.69%	40.10	41.49	14360	5851	4.64%
2025-09-08	40.38	40.80	0.40	0.99%	40.00	40.84	11049	4475	3.57%
2025-09-05	39.30	40.40	1.10	2.80%	38.88	40.63	13953	5603	4.51%
2025-09-04	38.70	39.30	0.64	1.66%	38.53	39.91	13796	5443	4.46%
2025-09-03	39.29	38.66	-0.54	-1.38%	38.58	39.69	11543	4497	3.73%
2025-09-02	39.80	39.20	-0.80	-2.00%	38.30	39.97	16799	6543	5.43%
2025-09-01	40.42	40.00	-0.62	-1.53%	39.83	40.73	13994	5631	4.53%
2025-08-29	40.70	40.62	0.54	1.35%	39.97	41.07	14814	6012	4.79%
2025-08-28	39.35	40.08	0.73	1.86%	38.33	40.25	18009	7093	5.82%
2025-08-27	41.52	39.35	-2.25	-5.41%	39.35	41.98	25841	10535	8.36%
2025-08-26	41.63	41.60	-0.26	-0.62%	41.51	42.22	12819	5369	4.15%
2025-08-25	42.08	41.86	-0.21	-0.50%	41.21	42.25	17906	7498	5.79%
2025-08-22	42.66	42.07	-0.38	-0.90%	42.03	42.66	13879	5848	4.49%
2025-08-21	42.30	42.45	0.19	0.45%	42.07	42.89	15643	6631	5.06%
2025-08-20	42.69	42.26	-0.60	-1.40%	41.86	42.69	14398	6058	4.66%
2025-08-19	42.36	42.86	0.67	1.59%	41.52	42.96	26259	11130	8.49%
2025-08-18	42.31	42.19	0.25	0.60%	41.71	42.40	20875	8768	6.75%
2025-08-15	41.00	41.94	0.83	2.02%	41.00	42.37	18675	7809	6.04%
2025-08-14	42.48	41.11	-1.37	-3.23%	41.00	42.75	26066	10899	8.43%
2025-08-13	43.16	42.48	-0.80	-1.85%	42.01	43.31	30068	12749	9.72%
2025-08-12	44.15	43.28	-1.50	-3.35%	42.50	44.15	37930	16371	12.27%
2025-08-11	42.98	44.78	1.97	4.60%	42.40	46.10	48115	21337	15.56%
2025-08-08	41.03	42.81	1.58	3.83%	41.03	42.81	39436	16606	12.75%
2025-08-07	41.19	41.23	0.07	0.17%	40.90	43.15	41440	17362	13.40%
2025-08-06	40.90	41.16	0.81	2.01%	40.24	41.46	26447	10815	8.55%
2025-08-05	40.49	40.35	-0.21	-0.52%	39.87	40.63	19625	7894	6.35%
2025-08-04	39.65	40.56	0.80	2.01%	38.90	40.58	24726	9909	8.00%
2025-08-01	38.50	39.76	1.18	3.06%	38.50	39.96	22678	8946	7.33%
2025-07-31	39.50	38.58	-1.03	-2.60%	38.39	39.80	19605	7649	6.34%
2025-07-30	40.40	39.61	-0.67	-1.66%	39.29	40.40	20145	8013	6.51%
2025-07-29	40.09	40.28	0.19	0.47%	39.31	40.83	25766	10298	8.33%
2025-07-28	38.94	40.09	1.21	3.11%	38.71	40.09	28035	11113	9.07%
2025-07-25	39.28	38.88	-0.40	-1.02%	38.67	39.32	18823	7316	6.09%
2025-07-24	38.90	39.28	0.22	0.56%	38.68	39.56	22512	8811	7.28%
2025-07-23	40.20	39.06	-2.04	-4.96%	39.01	40.48	39640	15704	12.82%
2025-07-22	38.39	41.10	2.70	7.03%	37.90	41.10	55378	21934	17.91%
2025-07-21	38.79	38.40	-0.31	-0.80%	37.87	38.85	28962	11059	9.37%
2025-07-18	37.33	38.71	1.38	3.70%	37.33	38.98	36257	13866	11.72%
2025-07-17	36.90	37.33	0.43	1.17%	36.74	37.33	13901	5160	4.49%
2025-07-16	36.89	36.90	0.16	0.44%	36.70	37.23	16454	6081	5.32%
2025-07-15	37.37	36.74	-1.09	-2.88%	36.44	37.95	27526	10195	8.90%
2025-07-14	36.90	37.83	0.63	1.69%	36.60	38.64	31319	11809	10.13%
2025-07-11	38.30	37.20	-2.00	-5.10%	36.65	38.50	49186	18345	15.90%
2025-07-10	37.01	39.20	2.37	6.43%	37.01	40.85	66989	26279	21.91%
2025-07-09	37.35	36.83	-0.75	-2.00%	36.66	37.58	21585	7991	7.06%
2025-07-08	36.87	37.58	0.52	1.40%	36.78	38.15	24423	9145	7.99%
2025-07-07	36.74	37.06	0.32	0.87%	36.65	37.51	19598	7251	6.41%
2025-07-04	37.82	36.74	-1.46	-3.82%	36.66	38.28	29383	10922	9.61%
2025-07-03	38.60	38.20	-1.30	-3.29%	37.61	39.10	38569	14678	12.61%
2025-07-02	38.00	39.50	1.80	4.77%	37.41	42.60	64601	25427	21.13%
2025-07-01	35.80	37.70	1.98	5.54%	35.67	37.87	38723	14225	12.66%
2025-06-30	35.75	35.72	0.09	0.25%	35.40	35.90	13580	4838	4.44%
2025-06-27	35.47	35.63	0.31	0.88%	35.43	35.94	11302	4026	3.70%
2025-06-26	35.78	35.32	-0.44	-1.23%	35.27	35.85	13563	4819	4.44%
2025-06-25	35.41	35.76	0.31	0.87%	34.98	35.86	15977	5669	5.23%
2025-06-24	34.68	35.45	0.93	2.69%	34.30	35.45	13070	4585	4.27%
2025-06-23	33.25	34.52	1.07	3.20%	33.09	34.60	13400	4580	4.38%
2025-06-20	33.70	33.45	0.01	0.03%	33.40	34.30	10279	3469	3.36%
2025-06-19	34.23	33.44	-0.79	-2.31%	33.30	34.42	13161	4448	4.30%
2025-06-18	34.73	34.23	-0.50	-1.44%	34.10	35.35	13373	4603	4.37%
2025-06-17	35.50	34.73	-0.62	-1.75%	34.47	35.72	13924	4856	4.55%
2025-06-16	34.57	35.35	0.39	1.12%	34.55	35.97	15323	5407	5.01%
2025-06-13	36.43	34.96	-0.87	-2.43%	34.60	36.62	26930	9556	8.81%
2025-06-12	35.41	35.83	0.23	0.65%	35.24	35.94	15614	5567	5.11%
2025-06-11	35.72	35.60	-0.03	-0.08%	35.50	36.20	18628	6675	6.09%
2025-06-10	36.33	35.63	-0.56	-1.55%	35.08	36.53	28782	10301	9.41%
2025-06-09	34.96	36.19	1.25	3.58%	34.96	37.03	36956	13330	12.09%