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
2026-06-18	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%
2026-06-08	37.01	37.02	-1.63	-4.22%	36.44	39.20	26056	9778	5.39%
2026-06-05	38.00	38.65	0.70	1.84%	36.15	39.48	32924	12535	6.81%
2026-06-04	38.39	37.95	-1.11	-2.84%	37.38	39.12	33368	12682	6.90%
2026-06-03	40.00	39.06	-0.80	-2.01%	38.30	40.78	29897	11838	6.18%
2026-06-02	39.48	39.86	0.37	0.94%	38.40	40.62	38609	15341	7.99%
2026-06-01	39.19	39.49	-0.09	-0.23%	38.98	40.85	37085	14820	7.67%
2026-05-29	42.01	39.58	-2.08	-4.99%	38.86	42.69	59910	24222	12.39%
2026-05-28	42.86	41.66	-2.00	-4.58%	41.00	46.00	68616	29008	14.19%
2026-05-27	42.00	43.66	1.29	3.04%	40.00	43.80	69571	29196	14.39%
2026-05-26	43.01	42.37	-0.65	-1.51%	41.55	43.99	51853	22162	10.73%
2026-05-25	41.31	43.02	2.01	4.90%	40.67	43.98	66310	28267	13.72%
2026-05-22	39.58	41.01	1.59	4.03%	39.58	41.47	47520	19365	9.83%
2026-05-21	41.88	39.42	-2.78	-6.59%	39.42	43.46	64948	26846	13.43%
2026-05-20	41.61	42.20	0.06	0.14%	40.88	42.75	50382	21011	10.42%
2026-05-19	41.39	42.14	0.34	0.81%	40.12	42.71	55805	23018	11.54%
2026-05-18	39.87	41.80	1.83	4.58%	38.00	42.54	71035	29034	14.69%
2026-05-15	39.33	39.97	0.73	1.86%	39.25	40.98	64711	26119	13.39%
2026-05-14	38.64	39.24	0.61	1.58%	38.62	40.43	49824	19795	10.31%
2026-05-13	37.66	38.63	1.04	2.77%	37.42	39.34	32452	12529	6.71%
2026-05-12	38.80	37.59	-1.15	-2.97%	37.21	38.80	28337	10682	5.86%
2026-05-11	38.29	38.74	0.45	1.18%	37.53	38.96	35462	13596	7.34%
2026-05-08	37.52	38.29	0.62	1.65%	37.21	38.41	33434	12651	6.92%
2026-05-07	36.98	37.67	0.82	2.23%	36.75	38.15	33710	12666	6.97%
2026-05-06	36.36	36.85	0.68	1.88%	36.36	37.35	26877	9898	5.56%
2026-04-30	36.99	36.17	-0.60	-1.63%	35.88	36.99	21694	7863	4.49%
2026-04-29	36.95	36.77	-0.49	-1.32%	36.33	37.38	27071	9981	5.60%
2026-04-28	36.00	37.26	0.84	2.31%	35.96	37.98	38345	14310	7.93%
2026-04-27	35.69	36.42	0.77	2.16%	35.18	36.59	24718	8872	5.11%
2026-04-24	36.21	35.65	-0.46	-1.27%	35.20	36.31	18167	6484	3.76%
2026-04-23	37.48	36.11	-1.37	-3.66%	36.00	37.49	22662	8261	4.69%
2026-04-22	37.00	37.48	0.26	0.70%	36.51	37.68	21939	8153	4.54%
2026-04-21	37.20	37.22	0.01	0.03%	36.38	37.70	24239	8937	5.01%
2026-04-20	36.53	37.21	0.33	0.89%	36.40	38.52	29700	11168	6.14%
2026-04-17	36.05	36.88	0.75	2.08%	35.86	37.16	23713	8682	4.90%
2026-04-16	35.64	36.13	0.47	1.32%	35.20	36.16	19868	7122	4.11%
2026-04-15	35.45	35.66	0.38	1.08%	34.95	36.45	27156	9725	5.62%
2026-04-14	34.80	35.28	0.93	2.71%	34.34	35.94	27901	9828	5.77%
2026-04-13	33.56	34.35	0.45	1.33%	33.36	34.45	15209	5175	3.15%
2026-04-10	33.99	33.90	0.24	0.71%	33.83	34.80	17628	6041	3.65%
2026-04-09	33.94	33.66	-0.65	-1.89%	33.47	34.06	19241	6487	3.98%
2026-04-08	33.54	34.31	1.58	4.83%	33.41	34.32	22067	7471	4.56%
2026-04-07	31.43	32.73	1.30	4.14%	31.43	32.85	20576	6687	4.26%
2026-04-03	32.50	31.43	-0.91	-2.81%	31.20	32.76	16802	5309	3.48%
2026-04-02	33.18	32.34	-0.85	-2.56%	32.10	33.37	17416	5688	3.60%
2026-04-01	33.00	33.19	0.97	3.01%	32.90	33.53	21474	7128	4.44%
2026-03-31	33.88	32.22	-1.68	-4.96%	32.15	33.96	26177	8630	5.41%
2026-03-30	33.90	33.90	-0.35	-1.02%	33.15	34.07	22797	7658	4.72%
2026-03-27	33.58	34.25	0.37	1.09%	33.18	34.66	24363	8282	5.04%
2026-03-26	35.91	33.88	-1.78	-4.99%	33.65	35.98	31023	10716	6.42%
2026-03-25	35.70	35.66	0.47	1.34%	35.38	37.18	30720	11117	6.35%
2026-03-24	34.54	35.19	1.64	4.89%	33.72	35.27	36450	12548	7.54%
2026-03-23	35.52	33.55	-2.75	-7.58%	33.26	35.98	46451	15986	9.61%
2026-03-20	38.08	36.30	-1.47	-3.89%	36.20	38.68	42692	15925	8.83%
2026-03-19	39.50	37.77	-3.58	-8.66%	37.50	39.77	70636	27218	14.61%
2026-03-18	41.49	41.35	-0.14	-0.34%	40.60	42.40	54102	22320	11.19%
2026-03-17	40.61	41.49	0.71	1.74%	40.61	43.68	76785	32451	15.88%
2026-03-16	40.85	40.78	-0.48	-1.16%	40.26	41.00	38522	15622	7.97%