恒达新材 (301469) - 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
2025-12-16	27.09	26.73	-0.48	-1.76%	26.61	27.43	7203	1932	1.56%
2025-12-15	26.87	27.21	-0.05	-0.18%	26.87	27.49	7153	1945	1.55%
2025-12-12	27.50	27.26	-0.32	-1.16%	27.18	28.03	7376	2034	1.60%
2025-12-11	28.42	27.58	-0.78	-2.75%	27.48	28.45	9601	2671	2.08%
2025-12-10	29.07	28.36	-0.63	-2.17%	28.34	29.17	6710	1925	1.46%
2025-12-09	29.41	28.99	-0.41	-1.39%	28.99	29.50	5691	1666	1.24%
2025-12-08	29.43	29.40	0.00	0.00%	29.15	29.59	9173	2694	1.99%
2025-12-05	28.44	29.40	0.90	3.16%	28.34	29.45	11784	3417	2.56%
2025-12-04	29.17	28.50	-0.49	-1.69%	28.45	29.17	8100	2325	1.76%
2025-12-03	30.28	28.99	-0.73	-2.46%	28.80	30.28	17937	5227	3.89%
2025-12-02	29.56	29.72	0.05	0.17%	29.25	29.74	6361	1877	1.38%
2025-12-01	29.51	29.67	0.08	0.27%	29.51	30.15	8465	2526	1.84%
2025-11-28	29.41	29.59	0.12	0.41%	28.95	29.59	7851	2295	1.70%
2025-11-27	28.60	29.47	0.86	3.01%	28.60	29.58	9076	2655	1.97%
2025-11-26	29.64	28.61	-0.80	-2.72%	28.58	29.66	9749	2836	2.12%
2025-11-25	29.49	29.41	0.62	2.15%	29.05	29.82	12133	3583	2.63%
2025-11-24	28.70	28.79	0.54	1.91%	28.49	29.17	14321	4132	3.11%
2025-11-21	29.92	28.25	-1.72	-5.74%	27.95	30.28	15511	4474	3.37%
2025-11-20	30.15	29.97	-0.14	-0.46%	29.85	30.49	8230	2480	1.79%
2025-11-19	30.64	30.11	-0.44	-1.44%	30.03	30.79	7731	2342	1.68%
2025-11-18	30.70	30.55	-0.15	-0.49%	30.31	30.81	8561	2608	1.86%
2025-11-17	30.77	30.70	-0.22	-0.71%	30.43	30.92	10043	3080	2.18%
2025-11-14	30.65	30.92	0.13	0.42%	30.62	31.18	11022	3408	2.39%
2025-11-13	30.68	30.79	0.19	0.62%	30.41	30.98	7462	2296	1.62%
2025-11-12	30.49	30.60	0.08	0.26%	30.39	30.99	8797	2699	1.91%
2025-11-11	30.32	30.52	0.16	0.53%	30.20	30.65	8492	2584	1.84%
2025-11-10	30.38	30.36	-0.02	-0.07%	30.03	30.67	8139	2476	1.77%
2025-11-07	30.44	30.38	-0.22	-0.72%	30.25	30.58	7697	2340	1.67%
2025-11-06	30.78	30.60	-0.05	-0.16%	30.25	31.14	14827	4524	3.22%
2025-11-05	30.47	30.65	0.64	2.13%	29.73	31.25	20294	6200	4.41%
2025-11-04	29.61	30.01	0.27	0.91%	29.54	30.20	12241	3664	2.66%
2025-11-03	29.55	29.74	0.19	0.64%	29.53	29.99	12406	3696	2.69%
2025-10-31	28.72	29.55	0.82	2.85%	28.72	29.66	13066	3832	2.84%
2025-10-30	29.14	28.73	-0.46	-1.58%	28.69	29.14	8959	2587	1.95%
2025-10-29	29.70	29.19	-0.27	-0.92%	28.95	29.70	11418	3344	2.48%
2025-10-28	29.12	29.46	0.20	0.68%	29.01	29.89	13978	4132	3.03%
2025-10-27	29.05	29.26	0.61	2.13%	28.69	29.38	14332	4167	3.11%
2025-10-24	28.65	28.65	0.00	0.00%	28.41	28.77	6101	1745	1.32%
2025-10-23	28.26	28.65	0.39	1.38%	27.92	28.67	8444	2388	1.83%
2025-10-22	28.14	28.26	0.03	0.11%	28.00	28.41	6736	1902	1.46%
2025-10-21	27.72	28.23	0.49	1.77%	27.53	28.29	6703	1877	1.46%
2025-10-20	27.38	27.74	0.61	2.25%	27.13	27.74	7529	2079	1.63%
2025-10-17	27.60	27.13	-0.50	-1.81%	27.12	27.75	6836	1872	1.48%
2025-10-16	27.82	27.63	-0.19	-0.68%	27.42	27.94	4875	1346	1.06%
2025-10-15	27.31	27.82	0.50	1.83%	27.31	27.90	7710	2137	1.67%
2025-10-14	27.47	27.32	-0.13	-0.47%	27.21	27.79	6405	1757	1.39%
2025-10-13	26.80	27.45	0.05	0.18%	26.19	27.53	11087	3002	2.41%
2025-10-10	27.31	27.40	0.19	0.70%	27.12	27.65	7383	2026	1.60%
2025-10-09	27.32	27.21	-0.03	-0.11%	27.02	27.41	6473	1762	1.41%
2025-09-30	27.73	27.24	-0.31	-1.13%	27.24	27.73	6939	1899	1.51%
2025-09-29	27.18	27.55	0.50	1.85%	26.70	27.72	11573	3163	2.51%
2025-09-26	27.06	27.05	0.02	0.07%	26.81	27.42	6334	1719	1.38%
2025-09-25	27.45	27.03	-0.33	-1.21%	27.01	27.71	7007	1914	1.52%
2025-09-24	27.02	27.36	0.21	0.77%	26.67	27.65	8605	2354	1.87%
2025-09-23	27.72	27.15	-0.57	-2.06%	26.30	27.75	17765	4766	3.86%
2025-09-22	27.95	27.72	-0.28	-1.00%	27.58	28.24	6513	1809	1.41%
2025-09-19	28.21	28.00	-0.20	-0.71%	27.63	28.32	9917	2775	2.15%
2025-09-18	29.05	28.20	-0.85	-2.93%	27.82	29.09	13010	3713	2.82%
2025-09-17	28.97	29.05	0.08	0.28%	28.80	29.28	8343	2425	1.81%
2025-09-16	28.80	28.97	0.37	1.29%	28.43	29.09	9551	2756	2.07%
2025-09-15	28.70	28.60	-0.15	-0.52%	28.32	28.85	9340	2664	2.03%
2025-09-12	28.92	28.75	-0.23	-0.79%	28.73	29.19	9631	2787	2.09%
2025-09-11	28.85	28.98	0.20	0.69%	28.51	29.09	9960	2871	2.16%
2025-09-10	28.68	28.78	0.20	0.70%	28.51	28.96	7933	2281	1.72%
2025-09-09	28.96	28.58	-0.25	-0.87%	28.41	29.03	9440	2706	2.05%
2025-09-08	28.35	28.83	0.36	1.26%	28.35	28.98	9682	2783	2.10%