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
2026-08-06	30.40	30.58	0.30	0.99%	30.00	30.78	6429	1953	1.64%
2026-08-05	30.17	30.28	0.29	0.97%	29.51	30.72	8996	2719	2.29%
2026-08-04	29.58	29.99	0.59	2.01%	29.40	30.33	9580	2877	2.44%
2026-08-03	28.27	29.40	1.13	4.00%	28.14	29.55	9690	2813	2.46%
2026-07-31	27.76	28.27	0.49	1.76%	27.00	28.84	7065	2007	1.80%
2026-07-30	28.11	27.78	-0.33	-1.17%	27.40	28.65	7384	2069	1.88%
2026-07-29	27.67	28.11	0.54	1.96%	27.60	28.28	6095	1704	1.55%
2026-07-28	27.59	27.57	0.06	0.22%	27.15	28.20	7755	2156	1.97%
2026-07-27	26.98	27.51	0.88	3.30%	26.41	27.70	9267	2530	2.36%
2026-07-24	27.93	26.63	-1.06	-3.83%	26.50	27.93	6226	1678	1.58%
2026-07-23	26.92	27.69	0.93	3.48%	26.65	27.74	5883	1603	1.50%
2026-07-22	27.26	26.76	-0.75	-2.73%	26.65	27.77	10308	2794	2.62%
2026-07-21	28.11	27.51	-0.74	-2.62%	26.02	28.20	13402	3639	3.41%
2026-07-20	29.22	28.25	-0.48	-1.67%	27.63	30.73	15799	4620	4.02%
2026-07-17	30.40	28.73	-1.34	-4.46%	28.31	30.40	11048	3253	2.81%
2026-07-16	29.94	30.07	0.12	0.40%	29.41	30.56	6482	1952	1.65%
2026-07-15	29.79	29.95	0.13	0.44%	29.39	30.22	7825	2331	1.99%
2026-07-14	28.97	29.82	0.85	2.93%	28.40	29.88	7186	2098	1.83%
2026-07-13	29.95	28.97	-0.85	-2.85%	28.72	30.05	8090	2362	2.06%
2026-07-10	28.99	29.82	0.23	0.78%	28.99	30.48	10538	3149	2.68%
2026-07-09	29.75	29.59	-0.30	-1.00%	28.73	30.22	6179	1815	1.57%
2026-07-08	30.44	29.89	-0.55	-1.81%	29.80	30.51	6761	2033	1.72%
2026-07-07	32.16	30.44	-1.52	-4.76%	30.44	32.16	7193	2233	1.83%
2026-07-06	32.26	31.96	-0.27	-0.84%	31.85	32.88	8233	2657	2.09%
2026-07-03	32.18	32.23	0.32	1.00%	31.70	32.55	9047	2913	2.30%
2026-07-02	32.00	31.91	-0.10	-0.31%	31.68	32.94	9300	3002	2.37%
2026-07-01	31.37	32.01	0.64	2.04%	30.90	32.31	9894	3127	2.52%
2026-06-30	31.65	31.37	-0.09	-0.29%	30.79	31.86	10790	3377	2.74%
2026-06-29	32.00	31.46	-0.54	-1.69%	30.44	32.18	9964	3117	2.53%
2026-06-26	32.17	32.00	-0.42	-1.30%	31.32	33.25	16226	5220	4.13%
2026-06-25	33.99	32.42	-1.51	-4.45%	32.00	34.00	10676	3490	2.72%
2026-06-24	34.70	33.93	-1.13	-3.22%	33.42	35.24	11909	4069	3.03%
2026-06-23	34.12	35.06	0.97	2.85%	33.88	36.17	10638	3741	2.71%
2026-06-22	33.79	34.09	0.27	0.80%	32.38	34.18	7578	2518	1.93%
2026-06-18	33.80	33.82	-0.13	-0.38%	33.10	34.17	7894	2661	2.01%
2026-06-17	35.00	33.95	-1.05	-3.00%	33.90	35.00	8096	2768	2.09%
2026-06-16	34.62	35.00	0.32	0.92%	33.94	35.36	7688	2669	1.98%
2026-06-15	34.90	34.68	0.08	0.23%	34.20	35.50	7146	2492	1.84%
2026-06-12	34.00	34.60	0.67	1.97%	33.51	35.00	8968	3092	2.31%
2026-06-11	34.27	33.93	-0.07	-0.21%	33.00	34.34	6434	2159	1.66%
2026-06-10	34.49	34.00	-0.65	-1.88%	33.50	34.73	6542	2221	1.69%
2026-06-09	34.00	34.65	0.96	2.85%	33.55	34.84	9572	3293	2.47%
2026-06-08	35.53	33.69	-2.01	-5.63%	33.18	35.72	11927	4093	3.07%
2026-06-05	34.35	35.70	1.35	3.93%	33.83	36.48	11465	4051	2.95%
2026-06-04	34.66	34.35	-0.53	-1.52%	33.88	35.19	7089	2434	1.83%
2026-06-03	35.68	34.88	-0.90	-2.52%	34.66	35.82	8876	3119	2.29%
2026-06-02	36.52	35.78	-0.57	-1.57%	35.56	36.81	6574	2367	1.69%
2026-06-01	35.67	36.35	0.83	2.34%	35.14	36.89	8044	2925	2.07%
2026-05-29	36.80	35.52	-1.21	-3.29%	35.02	37.00	7584	2715	1.95%
2026-05-28	36.60	37.12	0.41	1.12%	36.15	37.47	7050	2596	1.82%
2026-05-27	37.37	36.71	-0.75	-2.00%	36.45	37.83	8657	3194	2.23%
2026-05-26	37.80	37.46	-0.39	-1.03%	37.10	38.00	8385	3137	2.16%
2026-05-25	38.92	37.85	-0.98	-2.52%	37.53	39.30	8776	3345	2.26%
2026-05-22	37.45	38.83	1.35	3.60%	36.86	39.32	11923	4561	3.07%
2026-05-21	39.49	37.48	-1.75	-4.46%	37.30	39.83	11847	4563	3.05%
2026-05-20	39.37	39.23	-0.14	-0.36%	38.80	39.55	7167	2804	1.85%
2026-05-19	39.67	39.37	-0.29	-0.73%	38.95	40.05	10172	4011	2.62%
2026-05-18	40.45	39.66	-0.79	-1.95%	39.10	40.45	12541	4961	3.23%
2026-05-15	40.80	40.45	-0.16	-0.39%	40.16	41.38	9080	3705	2.34%
2026-05-14	41.79	40.61	-1.01	-2.43%	40.36	41.79	12717	5199	3.28%
2026-05-13	41.37	41.62	0.25	0.60%	41.00	42.11	8286	3445	2.14%
2026-05-12	42.73	41.37	-1.09	-2.57%	41.16	42.74	9263	3870	2.39%
2026-05-11	42.79	42.46	-0.21	-0.49%	41.84	43.29	12291	5244	3.17%
2026-05-08	41.76	42.67	0.77	1.84%	41.55	42.67	9762	4119	2.52%
2026-05-07	42.13	41.90	0.01	0.02%	41.60	42.26	13510	5665	3.48%
2026-05-06	42.96	41.89	-0.90	-2.10%	41.24	43.07	22107	9272	5.70%
2026-04-30	43.00	42.79	-0.01	-0.02%	42.38	43.44	17652	7562	4.55%
2026-04-29	41.20	42.80	-2.31	-5.12%	39.81	43.06	24277	10157	6.26%