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
2026-05-07	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%
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%