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
2025-10-31	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%
2025-09-05	27.91	28.47	0.58	2.08%	27.61	28.50	11107	3133	2.41%
2025-09-04	27.46	27.89	0.41	1.49%	27.46	28.33	13489	3768	2.93%
2025-09-03	27.96	27.48	-0.48	-1.72%	27.31	28.33	13356	3717	2.90%
2025-09-02	29.08	27.96	-1.09	-3.75%	27.60	29.10	19700	5525	4.28%
2025-09-01	28.75	29.05	0.26	0.90%	28.68	29.36	12227	3560	2.65%
2025-08-29	28.98	28.79	-0.19	-0.66%	28.78	29.20	10566	3062	2.29%
2025-08-28	28.80	28.98	0.10	0.35%	27.84	29.63	21130	6051	4.59%
2025-08-27	30.15	28.88	-0.94	-3.15%	28.72	30.50	21686	6455	4.71%
2025-08-26	29.80	29.82	0.02	0.07%	29.71	30.19	10682	3206	2.32%
2025-08-25	29.87	29.80	-0.06	-0.20%	29.62	29.97	12657	3774	2.75%
2025-08-22	30.47	29.86	-0.70	-2.29%	29.60	30.69	18543	5560	4.03%
2025-08-21	30.55	30.56	-0.01	-0.03%	30.15	30.88	16635	5067	3.61%
2025-08-20	31.04	30.57	-0.53	-1.70%	30.35	31.88	22752	7024	4.94%
2025-08-19	31.49	31.10	-0.59	-1.86%	30.71	31.55	28554	8875	6.20%
2025-08-18	30.09	31.69	1.78	5.95%	29.81	32.55	50605	15842	10.99%
2025-08-15	30.60	29.91	-0.49	-1.61%	29.80	30.79	32599	9808	7.08%
2025-08-14	28.81	30.40	1.45	5.01%	28.41	30.99	48548	14538	10.54%
2025-08-13	29.16	28.95	-0.21	-0.72%	28.88	29.44	9280	2697	2.01%
2025-08-12	29.40	29.16	-0.16	-0.55%	28.95	29.40	10632	3098	2.31%
2025-08-11	29.03	29.32	0.26	0.89%	28.75	29.50	13956	4073	3.03%
2025-08-08	28.88	29.06	0.18	0.62%	28.39	29.11	15036	4324	3.26%
2025-08-07	29.30	28.88	-0.42	-1.43%	28.80	30.49	23089	6776	5.01%
2025-08-06	28.55	29.30	0.89	3.13%	28.38	30.27	36666	10748	7.96%
2025-08-05	28.28	28.41	0.44	1.57%	28.15	28.77	17814	5067	3.87%
2025-08-04	27.78	27.97	0.29	1.05%	27.35	27.99	9829	2733	2.13%
2025-08-01	27.46	27.68	0.38	1.39%	27.19	27.72	10290	2839	2.23%
2025-07-31	27.60	27.30	-0.46	-1.66%	27.20	27.80	8663	2379	1.88%
2025-07-30	27.90	27.76	-0.12	-0.43%	27.37	28.15	13487	3746	2.93%
2025-07-29	28.03	27.88	-0.04	-0.14%	27.48	28.10	12078	3350	2.62%
2025-07-28	28.13	27.92	-0.08	-0.29%	27.73	28.16	11210	3132	2.43%
2025-07-25	27.68	28.00	0.44	1.60%	27.51	28.30	12449	3467	2.70%
2025-07-24	27.58	27.56	0.10	0.36%	27.41	27.86	10232	2826	2.22%