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
2026-07-01	27.60	28.05	0.47	1.70%	27.41	28.40	13220	3699	2.87%
2026-06-30	27.60	27.58	-0.32	-1.15%	27.21	28.46	9913	2732	2.15%
2026-06-29	28.02	27.90	-0.09	-0.32%	26.92	28.21	13691	3781	2.97%
2026-06-26	28.67	27.99	-0.71	-2.47%	27.90	28.67	9588	2704	2.08%
2026-06-25	29.58	28.70	-0.96	-3.24%	28.55	30.00	10334	2987	2.24%
2026-06-24	31.00	29.66	-1.18	-3.83%	29.28	31.00	11304	3366	2.45%
2026-06-23	30.36	30.84	0.68	2.25%	29.85	31.29	12210	3760	2.65%
2026-06-22	30.38	30.16	-0.16	-0.53%	28.54	30.89	14047	4131	3.05%
2026-06-18	29.88	30.32	0.21	0.70%	29.85	31.15	15459	4696	3.36%
2026-06-17	31.60	30.11	-1.57	-4.96%	30.00	31.90	14349	4377	3.12%
2026-06-16	31.19	31.68	0.57	1.83%	30.85	32.12	9675	3061	2.10%
2026-06-15	31.12	31.50	0.38	1.22%	31.12	32.16	13258	4191	2.88%
2026-06-12	29.52	31.12	1.61	5.46%	29.16	31.61	20086	6154	4.36%
2026-06-11	29.29	29.51	-0.23	-0.77%	28.70	30.27	11160	3259	2.42%
2026-06-10	30.00	29.74	-0.21	-0.70%	28.95	30.09	7611	2241	1.65%
2026-06-09	30.21	29.95	-0.13	-0.43%	29.77	30.85	9709	2927	2.11%
2026-06-08	31.00	30.08	-1.75	-5.50%	29.81	31.66	12741	3923	2.77%
2026-06-05	30.93	31.83	0.72	2.31%	30.32	32.24	13420	4219	2.91%
2026-06-04	31.80	31.11	-0.79	-2.48%	30.82	31.99	10377	3241	2.25%
2026-06-03	33.10	31.90	-1.10	-3.33%	31.60	33.10	11156	3579	2.42%
2026-06-02	34.46	33.00	-1.30	-3.79%	32.93	34.50	11783	3936	2.56%
2026-06-01	33.58	34.30	0.85	2.54%	33.10	34.64	10904	3728	2.37%
2026-05-29	35.36	33.45	-1.65	-4.70%	33.22	35.55	12421	4213	2.70%
2026-05-28	34.52	35.10	0.28	0.80%	33.76	35.28	13237	4593	2.87%
2026-05-27	35.35	34.82	-0.28	-0.80%	34.43	35.65	14924	5192	3.24%
2026-05-26	35.87	35.10	-0.53	-1.49%	34.72	35.87	14635	5125	3.18%
2026-05-25	36.33	35.63	-0.72	-1.98%	34.80	36.86	20432	7273	4.44%
2026-05-22	36.09	36.35	0.26	0.72%	35.55	36.77	20104	7291	4.36%
2026-05-21	37.37	36.09	-1.28	-3.43%	35.83	38.68	30991	11601	6.73%
2026-05-20	36.63	37.37	0.58	1.58%	36.20	37.46	18072	6689	3.92%
2026-05-19	37.49	36.79	-0.61	-1.63%	36.13	37.75	18932	6951	4.11%
2026-05-18	36.73	37.40	0.44	1.19%	36.01	37.45	18332	6789	3.98%
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%