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
2026-05-15	36.34	36.96	0.59	1.62%	36.02	37.62	22069	8145	4.79%
2026-05-14	36.03	36.37	0.49	1.37%	35.63	37.16	20956	7656	4.55%
2026-05-13	36.21	35.88	-0.46	-1.27%	35.71	36.30	13868	4989	3.01%
2026-05-12	37.07	36.34	-0.42	-1.14%	35.80	37.08	13557	4919	2.94%
2026-05-11	37.20	36.76	-0.44	-1.18%	36.36	37.36	17661	6481	3.83%
2026-05-08	36.40	37.20	1.02	2.82%	36.11	37.28	20105	7440	4.37%
2026-05-07	35.99	36.18	0.19	0.53%	35.92	36.65	18150	6591	3.94%
2026-05-06	36.50	35.99	-0.26	-0.72%	35.67	36.50	22498	8082	4.88%
2026-04-30	36.60	36.25	-0.46	-1.25%	36.11	37.20	22597	8242	4.91%
2026-04-29	36.35	36.71	0.24	0.66%	36.07	37.39	19390	7161	4.21%
2026-04-28	36.88	36.47	-0.75	-2.02%	36.05	37.10	21539	7870	4.68%
2026-04-27	36.26	37.22	0.96	2.65%	36.26	37.29	27807	10234	6.04%
2026-04-24	36.19	36.26	0.22	0.61%	35.30	36.58	25469	9130	5.53%
2026-04-23	35.61	36.04	-0.01	-0.03%	35.50	36.78	33042	11957	7.17%
2026-04-22	35.30	36.05	1.51	4.37%	35.03	36.78	40118	14379	8.71%
2026-04-21	34.76	34.54	-0.21	-0.60%	33.70	35.00	12400	4253	2.69%
2026-04-20	34.29	34.75	0.50	1.46%	34.02	34.90	14045	4850	3.05%
2026-04-17	34.16	34.25	0.09	0.26%	33.83	34.49	9531	3257	2.07%
2026-04-16	33.98	34.16	0.58	1.73%	33.39	34.36	10642	3624	2.31%
2026-04-15	34.20	33.58	-0.48	-1.41%	33.55	34.35	11226	3794	2.44%
2026-04-14	33.50	34.06	1.06	3.21%	33.04	34.06	16695	5630	3.62%
2026-04-13	32.79	33.00	0.03	0.09%	32.51	33.32	7050	2318	1.53%
2026-04-10	33.00	32.97	0.39	1.20%	32.89	33.67	12671	4208	2.75%
2026-04-09	33.10	32.58	-0.92	-2.75%	32.36	33.19	14460	4720	3.14%
2026-04-08	31.80	33.50	2.37	7.61%	31.54	33.70	21690	7124	4.71%
2026-04-07	30.35	31.13	0.78	2.57%	30.13	31.46	10982	3411	2.38%
2026-04-03	31.63	30.35	-0.84	-2.69%	30.04	31.63	10331	3143	2.24%
2026-04-02	31.56	31.19	-0.55	-1.73%	30.80	31.81	9116	2845	1.98%
2026-04-01	31.78	31.74	0.62	1.99%	31.32	32.03	8389	2657	1.82%
2026-03-31	31.94	31.12	-0.82	-2.57%	31.12	32.28	8573	2717	1.86%
2026-03-30	31.54	31.94	0.20	0.63%	31.21	31.95	6864	2175	1.49%
2026-03-27	31.06	31.74	0.68	2.19%	30.87	31.89	11936	3765	2.59%
2026-03-26	31.71	31.06	-0.47	-1.49%	30.70	31.99	10830	3379	2.35%
2026-03-25	31.19	31.53	0.34	1.09%	30.97	31.82	10095	3184	2.19%
2026-03-24	30.49	31.19	1.52	5.12%	29.96	31.25	19518	5969	4.24%
2026-03-23	31.20	29.67	-2.03	-6.40%	29.41	31.66	19702	5984	4.28%
2026-03-20	32.78	31.70	-1.01	-3.09%	31.69	33.17	12519	4042	2.72%
2026-03-19	33.49	32.71	-1.18	-3.48%	32.57	33.66	11547	3816	2.51%
2026-03-18	33.19	33.89	1.03	3.13%	32.70	33.89	12202	4067	2.65%
2026-03-17	34.10	32.86	-1.01	-2.98%	32.86	34.60	13270	4441	2.88%
2026-03-16	33.97	33.87	-0.10	-0.29%	33.33	34.20	12165	4099	2.64%
2026-03-13	34.14	33.97	-0.07	-0.21%	33.80	34.54	13418	4582	2.91%
2026-03-12	34.78	34.04	-0.82	-2.35%	34.00	35.03	21071	7235	4.57%
2026-03-11	35.70	34.86	-0.55	-1.55%	34.81	36.08	23245	8208	5.05%
2026-03-10	35.60	35.41	0.71	2.05%	35.12	35.84	17401	6167	3.78%
2026-03-09	34.47	34.70	-0.49	-1.39%	33.28	34.90	27856	9492	6.05%
2026-03-06	34.62	35.19	0.45	1.30%	34.42	35.59	19786	6955	4.30%
2026-03-05	35.80	34.74	-0.21	-0.60%	34.50	36.26	26429	9333	5.74%
2026-03-04	34.50	34.95	-0.26	-0.74%	34.10	35.63	24142	8440	5.24%
2026-03-03	36.40	35.21	-1.26	-3.45%	35.10	37.30	39626	14334	8.60%
2026-03-02	36.80	36.47	-1.72	-4.50%	35.98	37.40	46037	16856	10.00%
2026-02-27	40.50	38.19	-3.46	-8.31%	37.55	41.26	69369	26753	15.06%
2026-02-26	40.48	41.65	-0.05	-0.12%	39.96	43.31	61642	25735	13.38%
2026-02-25	39.61	41.70	0.90	2.21%	38.09	42.60	72423	29273	15.72%
2026-02-24	37.01	40.80	3.17	8.42%	36.83	41.43	71665	28163	15.56%
2026-02-13	35.31	37.63	2.18	6.15%	35.01	38.49	70885	26284	15.39%
2026-02-12	34.90	35.45	0.65	1.87%	34.39	36.95	50744	18177	11.02%
2026-02-11	34.06	34.80	0.74	2.17%	33.72	35.60	38648	13479	8.39%
2026-02-10	33.77	34.06	0.24	0.71%	33.62	34.77	24093	8238	5.23%
2026-02-09	33.68	33.82	0.64	1.93%	33.43	34.10	22182	7484	4.82%
2026-02-06	33.01	33.18	-0.19	-0.57%	32.61	33.69	19699	6561	4.28%