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
2026-05-06	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%
2026-04-28	46.05	45.11	-0.89	-1.93%	44.69	46.19	8031	3643	2.07%
2026-04-27	45.70	46.00	0.20	0.44%	45.01	46.02	7951	3624	2.05%
2026-04-24	45.18	45.80	0.60	1.33%	44.50	46.25	9080	4137	2.34%
2026-04-23	45.49	45.20	-0.59	-1.29%	44.72	46.35	9316	4218	2.40%
2026-04-22	44.97	45.79	0.74	1.64%	44.71	46.15	9612	4375	2.48%
2026-04-21	44.57	45.05	0.38	0.85%	44.35	45.08	8334	3723	2.15%
2026-04-20	44.34	44.67	0.35	0.79%	43.54	44.67	9038	3994	2.33%
2026-04-17	44.23	44.32	0.09	0.20%	43.98	44.51	6453	2853	1.66%
2026-04-16	43.61	44.23	0.83	1.91%	43.00	44.53	8426	3692	2.17%
2026-04-15	44.39	43.40	-0.69	-1.56%	43.27	44.39	7667	3347	1.98%
2026-04-14	44.49	44.09	-0.04	-0.09%	43.50	44.50	8237	3616	2.12%
2026-04-13	44.38	44.13	-0.05	-0.11%	43.69	44.42	9105	4010	2.35%
2026-04-10	44.43	44.18	-0.02	-0.05%	43.90	45.42	13014	5803	3.36%
2026-04-09	43.69	44.20	0.17	0.39%	43.11	44.50	9693	4247	2.50%
2026-04-08	43.58	44.03	1.43	3.36%	43.00	44.15	10169	4453	2.62%
2026-04-07	41.44	42.60	1.17	2.82%	41.44	42.99	12019	5091	3.10%
2026-04-03	41.99	41.43	-0.34	-0.81%	40.79	42.15	8674	3598	2.24%
2026-04-02	43.13	41.77	-1.46	-3.38%	41.30	43.14	8112	3414	2.09%
2026-04-01	42.94	43.23	1.52	3.64%	42.62	43.36	8188	3521	2.11%
2026-03-31	42.56	41.71	-1.27	-2.95%	41.71	43.40	8087	3437	2.09%
2026-03-30	42.01	42.98	0.16	0.37%	41.85	43.11	9186	3901	2.37%
2026-03-27	41.72	42.82	0.90	2.15%	41.28	43.09	8117	3450	2.09%
2026-03-26	42.97	41.92	-0.77	-1.80%	41.46	43.35	9072	3823	2.34%
2026-03-25	41.98	42.69	0.84	2.01%	41.78	43.56	13870	5956	3.58%
2026-03-24	41.03	41.85	2.05	5.15%	39.70	41.91	17719	7221	4.57%
2026-03-23	42.06	39.80	-2.45	-5.80%	39.63	42.28	17847	7306	4.60%
2026-03-20	44.50	42.25	-1.90	-4.30%	42.17	45.00	14640	6349	3.78%
2026-03-19	46.44	44.15	-2.41	-5.18%	43.82	46.44	15012	6740	3.87%
2026-03-18	46.71	46.56	0.69	1.50%	45.41	46.71	12567	5794	3.24%
2026-03-17	48.96	45.87	-3.25	-6.62%	45.77	49.19	20348	9628	5.25%
2026-03-16	47.54	49.12	1.74	3.67%	47.54	49.12	18682	9051	4.82%
2026-03-13	47.61	47.38	-0.35	-0.73%	47.00	48.47	11174	5350	2.88%
2026-03-12	48.64	47.73	-0.95	-1.95%	47.66	49.33	14717	7127	3.80%
2026-03-11	48.67	48.68	0.30	0.62%	48.52	49.34	17309	8460	4.46%
2026-03-10	47.80	48.38	1.36	2.89%	47.30	48.51	14221	6849	3.67%
2026-03-09	47.03	47.02	-0.41	-0.86%	46.46	48.56	16505	7798	4.26%
2026-03-06	45.89	47.43	1.51	3.29%	45.53	47.74	14889	6990	3.84%
2026-03-05	45.94	45.92	0.88	1.95%	45.44	46.29	10601	4859	2.73%
2026-03-04	45.05	45.04	-0.57	-1.25%	44.71	46.19	13043	5928	3.36%
2026-03-03	47.77	45.61	-1.91	-4.02%	45.52	48.22	18337	8526	4.73%
2026-03-02	48.80	47.52	-1.98	-4.00%	47.50	49.10	26897	12950	6.94%
2026-02-27	48.24	49.50	1.10	2.27%	47.76	49.74	20760	10142	5.35%
2026-02-26	48.41	48.40	-0.01	-0.02%	47.64	48.76	18552	8948	4.78%
2026-02-25	47.40	48.41	1.02	2.15%	47.39	48.78	19303	9312	4.98%
2026-02-24	46.19	47.39	1.39	3.02%	46.19	47.68	16687	7883	4.30%
2026-02-13	46.00	46.00	0.00	0.00%	45.88	46.95	14613	6779	4.75%
2026-02-12	46.82	46.00	-1.02	-2.17%	45.73	46.91	13252	6127	4.30%
2026-02-11	46.76	47.02	0.49	1.05%	46.53	47.66	16449	7765	5.34%
2026-02-10	47.23	46.53	-0.78	-1.65%	46.49	47.44	11524	5396	3.74%
2026-02-09	46.25	47.31	1.65	3.61%	45.40	47.36	18242	8551	5.92%
2026-02-06	45.40	45.66	0.06	0.13%	45.09	46.45	11998	5508	3.90%
2026-02-05	45.55	45.60	-0.02	-0.04%	45.35	46.27	10244	4697	3.33%
2026-02-04	45.43	45.62	-0.03	-0.07%	45.26	46.20	9988	4565	3.24%
2026-02-03	44.63	45.65	1.28	2.88%	44.55	45.65	10250	4632	3.33%
2026-02-02	45.56	44.37	-1.53	-3.33%	44.21	46.08	13277	6007	4.31%
2026-01-30	45.38	45.90	0.65	1.44%	44.44	46.08	14110	6418	4.58%
2026-01-29	45.57	45.25	-0.26	-0.57%	44.74	46.78	13891	6371	4.51%
2026-01-28	45.85	45.51	-0.40	-0.87%	45.25	46.38	13388	6123	4.35%
2026-01-27	46.75	45.91	-0.53	-1.14%	44.11	46.91	14923	6761	4.85%
2026-01-26	47.49	46.44	-0.69	-1.46%	45.96	47.49	14860	6906	4.83%