惠柏新材 (301555) - 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
2026-09-16	34.26	35.40	1.09	3.18%	33.85	35.52	17089	5989	3.53%
2026-09-15	34.34	34.31	-0.03	-0.09%	33.90	34.90	10362	3570	2.14%
2026-09-14	33.64	34.34	0.75	2.23%	32.78	34.58	11044	3768	2.28%
2026-09-11	33.93	33.59	-0.68	-1.98%	32.63	34.20	16242	5407	3.36%
2026-09-10	34.73	34.27	-0.54	-1.55%	34.00	34.78	12411	4266	2.57%
2026-09-09	34.80	34.81	0.18	0.52%	34.22	35.05	11654	4056	2.41%
2026-09-08	34.86	34.63	-0.22	-0.63%	34.30	35.05	11058	3820	2.29%
2026-09-07	34.37	34.85	0.35	1.01%	34.10	35.08	12820	4460	2.65%
2026-09-04	35.58	34.50	-0.63	-1.79%	34.26	35.80	19544	6863	4.04%
2026-09-03	35.70	35.13	-0.15	-0.43%	34.86	36.08	17078	6034	3.53%
2026-09-02	35.04	35.28	-0.36	-1.01%	34.89	35.76	16195	5715	3.35%
2026-09-01	36.20	35.64	-0.50	-1.38%	35.52	36.30	23734	8508	4.91%
2026-08-31	34.49	36.14	1.40	4.03%	34.00	36.39	36454	13014	7.54%
2026-08-28	34.00	34.74	0.82	2.42%	33.61	35.34	30507	10628	6.31%
2026-08-27	33.97	33.92	0.28	0.83%	33.61	34.37	38966	13227	8.06%
2026-08-26	35.86	33.64	1.15	3.54%	33.53	37.43	54788	19072	11.33%
2026-08-25	30.59	32.49	2.03	6.66%	30.00	32.80	30065	9574	6.22%
2026-08-24	31.00	30.46	-0.54	-1.74%	30.00	31.14	15716	4782	3.25%
2026-08-21	30.46	31.00	0.38	1.24%	29.88	31.19	13060	4024	2.70%
2026-08-20	30.68	30.62	0.24	0.79%	30.45	31.27	13783	4253	2.85%
2026-08-19	32.06	30.38	-1.84	-5.71%	30.21	32.06	23529	7251	4.87%
2026-08-18	32.50	32.22	-0.42	-1.29%	31.84	32.79	15353	4942	3.18%
2026-08-17	32.70	32.64	0.45	1.40%	31.88	32.88	20767	6741	4.30%
2026-08-14	31.39	32.19	1.16	3.74%	30.87	32.30	21099	6696	4.36%
2026-08-13	31.84	31.03	-0.52	-1.65%	31.03	31.89	14519	4563	3.00%
2026-08-12	30.99	31.55	0.49	1.58%	30.88	31.85	13212	4162	2.73%
2026-08-11	31.49	31.06	-0.41	-1.30%	30.88	31.54	13491	4209	2.79%
2026-08-10	31.21	31.47	0.35	1.12%	30.48	31.56	16538	5146	3.42%
2026-08-07	30.60	31.12	0.37	1.20%	29.99	31.25	17735	5450	3.67%
2026-08-06	30.43	30.75	0.26	0.85%	30.12	30.99	17752	5427	3.67%
2026-08-05	30.00	30.49	0.49	1.63%	29.65	30.79	21242	6467	4.39%
2026-08-04	29.16	30.00	1.07	3.70%	28.91	30.00	21740	6426	4.50%
2026-08-03	28.50	28.93	0.74	2.63%	28.08	28.95	17353	4957	3.59%
2026-07-31	27.90	28.19	1.08	3.98%	27.65	28.75	22176	6296	4.59%
2026-07-30	27.98	27.11	-1.25	-4.41%	26.85	28.42	23653	6498	4.89%
2026-07-29	28.20	28.36	-0.11	-0.39%	27.47	28.57	22053	6190	4.56%
2026-07-28	28.48	28.47	-0.39	-1.35%	28.30	29.67	19450	5628	4.02%
2026-07-27	28.09	28.86	0.77	2.74%	27.79	29.10	20265	5794	4.19%
2026-07-24	28.50	28.09	-0.69	-2.40%	27.97	28.69	15516	4392	3.21%
2026-07-23	27.48	28.78	0.84	3.01%	27.48	28.79	20795	5878	4.30%
2026-07-22	28.01	27.94	-0.77	-2.68%	27.61	28.85	25617	7229	5.30%
2026-07-21	27.60	28.71	1.44	5.28%	25.57	28.80	34836	9543	7.21%
2026-07-20	30.30	27.27	-2.41	-8.12%	26.71	30.47	39829	11322	8.24%
2026-07-17	32.28	29.68	-2.38	-7.42%	29.29	32.33	31056	9532	6.42%
2026-07-16	33.46	32.06	-1.74	-5.15%	32.01	34.02	23882	7861	4.94%
2026-07-15	34.49	33.80	-0.73	-2.11%	33.30	34.77	23829	8079	4.93%
2026-07-14	33.40	34.53	0.92	2.74%	32.56	35.19	26682	9061	5.52%
2026-07-13	37.01	33.61	-4.12	-10.92%	33.52	37.80	37524	13137	7.76%
2026-07-10	37.55	37.73	0.24	0.64%	37.31	40.10	41685	16065	8.62%
2026-07-09	39.55	37.49	-1.58	-4.04%	36.52	40.88	46121	17522	9.54%
2026-07-08	40.40	39.07	-1.46	-3.60%	37.85	40.89	32925	12908	6.81%
2026-07-07	42.48	40.53	-2.57	-5.96%	40.30	43.21	35437	14693	7.33%
2026-07-06	45.51	43.10	-2.72	-5.94%	41.56	45.82	53172	23168	11.00%
2026-07-03	46.20	45.82	-0.03	-0.07%	43.58	46.80	59317	26911	12.27%
2026-07-02	45.71	45.85	-1.02	-2.18%	44.44	48.10	69150	32355	14.30%
2026-07-01	45.06	46.87	1.46	3.22%	44.60	47.64	77393	35921	16.01%
2026-06-30	43.61	45.41	1.33	3.02%	42.90	45.67	65837	29116	13.62%
2026-06-29	42.18	44.08	1.90	4.50%	38.85	44.87	73409	30649	15.18%
2026-06-26	45.00	42.18	-2.78	-6.18%	41.85	45.00	53263	22872	11.02%
2026-06-25	43.28	44.96	1.55	3.57%	43.28	46.01	74933	33806	15.50%
2026-06-24	42.01	43.41	1.09	2.58%	40.97	43.98	51277	21953	10.61%
2026-06-23	44.31	42.32	-2.46	-5.49%	42.03	44.77	42698	18370	8.83%
2026-06-22	43.35	44.78	1.43	3.30%	42.14	44.92	55748	24091	11.53%
2026-06-18	44.25	43.35	-1.01	-2.28%	43.03	44.87	50940	22154	10.54%
2026-06-17	42.89	44.36	0.86	1.98%	42.75	44.80	61922	27217	12.81%
2026-06-16	42.51	43.50	0.55	1.28%	41.85	43.75	62475	26933	12.92%
2026-06-15	41.42	42.95	1.57	3.79%	41.26	42.95	58768	24871	12.16%
2026-06-12	41.77	41.38	-0.60	-1.43%	40.90	43.19	55506	23168	11.48%
2026-06-11	40.90	41.98	0.61	1.47%	40.37	42.96	79818	33344	16.51%
2026-06-10	39.04	41.37	1.98	5.03%	38.67	41.80	71541	29224	14.80%
2026-06-09	37.72	39.39	2.37	6.40%	37.60	40.30	43831	17336	9.07%