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
2026-03-20	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%
2026-03-13	40.24	41.26	1.01	2.51%	39.90	42.70	66034	27349	13.66%
2026-03-12	40.78	40.25	-0.51	-1.25%	40.01	41.30	38322	15440	7.93%
2026-03-11	39.88	40.76	1.04	2.62%	39.88	41.87	68529	27970	14.17%
2026-03-10	38.70	39.72	1.32	3.44%	38.38	40.18	52110	20579	10.78%
2026-03-09	38.12	38.40	-0.09	-0.23%	37.79	38.83	42889	16417	8.87%
2026-03-06	37.44	38.49	0.92	2.45%	37.14	38.65	59294	22628	12.26%
2026-03-05	35.93	37.57	2.66	7.62%	35.71	38.50	69254	26014	14.32%
2026-03-04	34.30	34.91	-0.04	-0.11%	34.28	35.66	26940	9449	5.57%
2026-03-03	36.92	34.95	-1.75	-4.77%	34.92	37.38	43079	15446	8.91%
2026-03-02	37.90	36.70	-1.97	-5.09%	36.50	38.19	53669	19898	11.10%
2026-02-27	38.79	38.67	-0.40	-1.02%	38.11	38.81	45714	17604	9.46%
2026-02-26	38.10	39.07	1.00	2.63%	37.70	39.89	81728	31824	16.90%
2026-02-25	38.81	38.07	-0.82	-2.11%	37.89	38.81	55874	21312	11.56%
2026-02-24	38.22	38.89	0.60	1.57%	37.49	39.28	79830	30756	16.51%
2026-02-13	35.63	38.29	2.88	8.13%	35.44	39.30	77607	29252	16.05%
2026-02-12	34.92	35.41	0.41	1.17%	34.46	35.89	24746	8738	5.12%
2026-02-11	34.98	35.00	0.12	0.34%	34.71	35.40	15650	5488	3.24%
2026-02-10	34.98	34.88	-0.10	-0.29%	34.67	35.46	16253	5684	3.36%
2026-02-09	34.80	34.98	0.79	2.31%	34.36	35.29	29946	10449	6.19%
2026-02-06	33.65	34.19	0.22	0.65%	33.19	34.88	21666	7427	4.48%
2026-02-05	33.43	33.97	0.24	0.71%	33.40	35.12	32765	11230	6.78%
2026-02-04	33.42	33.73	0.31	0.93%	33.15	34.76	35422	12047	7.33%
2026-02-03	33.40	33.42	0.52	1.58%	32.95	33.60	24932	8284	5.16%
2026-02-02	34.70	32.90	-1.70	-4.91%	32.90	34.85	38085	12856	7.88%
2026-01-30	35.71	34.60	-2.00	-5.46%	33.10	36.45	60417	20789	12.50%
2026-01-29	36.18	36.60	0.09	0.25%	35.51	36.68	29973	10867	6.20%
2026-01-28	37.24	36.51	-0.60	-1.62%	36.33	37.59	24836	9125	5.14%
2026-01-27	37.33	37.11	-0.13	-0.35%	36.01	37.46	23635	8691	4.89%
2026-01-26	38.14	37.24	-0.90	-2.36%	37.08	38.19	24845	9308	5.14%
2026-01-23	37.82	38.14	0.42	1.11%	37.40	38.28	23891	9050	4.94%
2026-01-22	37.86	37.72	0.00	0.00%	37.16	38.26	20894	7880	4.32%
2026-01-21	37.38	37.72	0.31	0.83%	36.94	37.81	21570	8084	4.46%
2026-01-20	37.82	37.41	-0.64	-1.68%	37.10	38.40	30140	11365	6.23%
2026-01-19	37.20	38.05	0.90	2.42%	36.83	38.30	24820	9359	5.13%
2026-01-16	37.60	37.15	-0.23	-0.62%	36.99	38.44	35471	13280	7.34%
2026-01-15	35.59	37.38	1.61	4.50%	35.41	37.38	42884	15790	8.87%
2026-01-14	36.40	35.77	-0.21	-0.58%	35.06	36.50	41727	14927	8.63%
2026-01-13	36.54	35.98	-0.51	-1.40%	35.84	37.47	44534	16359	9.21%
2026-01-12	35.90	36.49	0.57	1.59%	35.74	37.55	45961	16826	9.51%
2026-01-09	35.98	35.92	0.05	0.14%	35.40	36.32	43929	15726	9.09%
2026-01-08	35.23	35.87	0.74	2.11%	34.39	36.87	59618	21277	12.33%
2026-01-07	33.64	35.35	1.71	5.08%	33.33	36.14	63534	22136	13.14%
2026-01-06	33.59	33.64	0.04	0.12%	33.37	33.81	23759	7979	4.91%
2026-01-05	33.63	33.60	0.17	0.51%	33.01	33.95	26245	8800	5.43%
2025-12-31	33.29	33.43	0.10	0.30%	33.02	34.16	32987	11081	6.82%
2025-12-30	32.96	33.33	0.20	0.60%	32.67	33.78	31654	10543	6.55%
2025-12-29	32.64	33.13	0.49	1.50%	32.35	33.29	31141	10271	6.44%
2025-12-26	33.00	32.64	-0.35	-1.06%	32.55	33.50	20861	6861	4.31%
2025-12-25	32.60	32.99	0.44	1.35%	32.35	33.10	17480	5727	3.62%
2025-12-24	32.38	32.55	0.32	0.99%	31.90	32.66	22834	7395	4.72%
2025-12-23	32.00	32.23	0.10	0.31%	31.83	32.59	16773	5392	3.47%
2025-12-22	31.39	32.13	0.75	2.39%	31.31	32.97	28483	9183	5.89%
2025-12-19	30.71	31.38	0.82	2.68%	30.64	31.46	14982	4669	3.10%
2025-12-18	30.36	30.56	0.10	0.33%	29.99	31.19	13198	4060	2.73%
2025-12-17	30.01	30.46	0.56	1.87%	29.32	30.53	16193	4849	3.35%
2025-12-16	30.70	29.90	-0.80	-2.61%	29.76	30.80	14409	4327	2.98%
2025-12-15	30.99	30.70	-0.30	-0.97%	30.55	31.36	16079	4955	3.33%
2025-12-12	30.97	31.00	0.02	0.06%	30.80	31.85	16817	5271	3.48%