有研新材 (600206) - 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	28.29	29.33	1.25	4.45%	28.10	29.84	910621	265731	10.76%
2026-05-06	28.36	28.08	0.71	2.59%	28.03	29.29	1181784	336486	13.96%
2026-04-30	26.65	27.37	0.54	2.01%	26.65	27.58	881294	239755	10.41%
2026-04-29	26.51	26.83	0.20	0.75%	26.19	27.08	632094	169043	7.47%
2026-04-28	26.52	26.63	-0.07	-0.26%	25.75	27.40	887390	234851	10.48%
2026-04-27	26.90	26.70	0.08	0.30%	26.31	27.75	1108219	298988	13.09%
2026-04-24	25.73	26.62	0.67	2.58%	25.26	27.17	997848	263410	11.79%
2026-04-23	26.82	25.95	-0.85	-3.17%	25.82	27.54	927279	245793	10.95%
2026-04-22	24.71	26.80	1.92	7.72%	24.70	27.30	1116770	293275	13.19%
2026-04-21	25.16	24.88	-0.74	-2.89%	24.70	25.53	852011	212599	10.06%
2026-04-20	23.67	25.62	2.33	10.00%	23.58	25.62	1073308	268657	12.68%
2026-04-17	22.32	23.29	0.96	4.30%	22.25	24.10	578246	135107	6.83%
2026-04-16	21.92	22.33	0.27	1.22%	21.78	22.38	300590	66599	3.55%
2026-04-15	22.85	22.06	-0.72	-3.16%	21.95	22.85	441117	98272	5.21%
2026-04-14	22.65	22.78	0.15	0.66%	22.28	22.89	454687	102843	5.37%
2026-04-13	21.71	22.63	0.88	4.05%	21.71	22.77	472916	106159	5.59%
2026-04-10	21.70	21.75	0.39	1.83%	21.59	22.20	400139	87605	4.73%
2026-04-09	21.01	21.36	0.05	0.23%	20.90	21.48	309812	65915	3.66%
2026-04-08	20.75	21.31	1.01	4.98%	20.68	21.34	336851	70748	3.98%
2026-04-07	20.32	20.30	0.02	0.10%	20.12	20.56	159756	32512	1.89%
2026-04-03	20.08	20.28	0.19	0.95%	19.89	20.60	214295	43460	2.53%
2026-04-02	20.50	20.09	-0.55	-2.66%	19.92	20.60	180645	36497	2.13%
2026-04-01	20.89	20.64	0.16	0.78%	20.50	20.95	179793	37150	2.12%
2026-03-31	20.92	20.48	-0.62	-2.94%	20.43	20.99	225677	46636	2.67%
2026-03-30	20.41	21.10	0.24	1.15%	20.40	21.25	296118	62035	3.50%
2026-03-27	19.50	20.86	0.81	4.04%	19.48	20.98	338812	69701	4.00%
2026-03-26	20.38	20.05	-0.37	-1.81%	19.95	20.47	202862	40912	2.40%
2026-03-25	19.86	20.42	0.82	4.18%	19.85	20.67	355671	72360	4.20%
2026-03-24	19.48	19.60	0.50	2.62%	18.81	19.67	265026	50898	3.13%
2026-03-23	20.19	19.10	-1.54	-7.46%	18.99	20.23	349585	68649	4.13%
2026-03-20	21.23	20.64	-0.22	-1.05%	20.60	21.44	231952	48769	2.74%
2026-03-19	21.07	20.86	-0.62	-2.89%	20.76	21.13	224076	46882	2.65%
2026-03-18	21.37	21.48	0.22	1.03%	21.10	21.55	205011	43689	2.42%
2026-03-17	22.34	21.26	-0.92	-4.15%	21.23	22.37	273508	59273	3.23%
2026-03-16	22.00	22.18	0.11	0.50%	21.40	22.20	305066	66649	3.60%
2026-03-13	22.42	22.07	-0.53	-2.35%	22.03	22.68	227053	50622	2.68%
2026-03-12	23.10	22.60	-0.52	-2.25%	22.35	23.16	259773	58900	3.07%
2026-03-11	23.53	23.12	-0.37	-1.58%	23.06	23.90	302531	70814	3.57%
2026-03-10	23.36	23.49	0.54	2.35%	23.01	23.65	318395	74436	3.76%
2026-03-09	22.98	22.95	-0.51	-2.17%	21.96	23.13	408237	91659	4.82%
2026-03-06	23.64	23.46	-0.38	-1.59%	23.40	23.95	301671	71190	3.56%
2026-03-05	24.55	23.84	-0.18	-0.75%	23.59	24.63	396508	95502	4.68%
2026-03-04	23.71	24.02	-0.12	-0.50%	23.55	24.78	480082	116461	5.67%
2026-03-03	25.60	24.14	-1.61	-6.25%	23.98	25.89	680718	169098	8.04%
2026-03-02	25.66	25.75	-0.22	-0.85%	25.20	26.58	851599	218897	10.06%
2026-02-27	25.01	25.97	0.68	2.69%	25.01	26.18	769267	197802	9.09%
2026-02-26	25.53	25.29	0.33	1.32%	25.05	26.28	1146733	292568	13.55%
2026-02-25	22.88	24.96	2.27	10.00%	22.78	24.96	755275	182239	8.92%
2026-02-24	22.67	22.69	0.32	1.43%	22.33	22.82	202873	45937	2.40%
2026-02-13	22.48	22.37	-0.31	-1.37%	22.34	22.85	241114	54525	2.85%
2026-02-12	22.03	22.68	0.63	2.86%	21.90	22.75	287186	64542	3.39%
2026-02-11	21.74	22.05	0.19	0.87%	21.70	22.47	232254	51522	2.74%
2026-02-10	21.86	21.86	-0.12	-0.55%	21.74	22.06	180238	39437	2.13%
2026-02-09	21.57	21.98	0.56	2.61%	21.56	22.24	294562	64597	3.48%
2026-02-06	20.65	21.42	0.82	3.98%	20.50	22.18	495229	106288	5.85%
2026-02-05	21.00	20.60	-0.64	-3.01%	20.36	21.02	246513	50841	2.91%
2026-02-04	21.40	21.24	-0.28	-1.30%	20.95	21.48	206867	43815	2.44%
2026-02-03	21.46	21.52	0.47	2.23%	21.05	21.52	225022	47967	2.66%
2026-02-02	21.89	21.05	-1.20	-5.39%	21.02	22.00	315287	67747	3.72%
2026-01-30	22.59	22.25	-0.85	-3.68%	21.55	22.87	453817	100328	5.36%
2026-01-29	23.67	23.10	-0.58	-2.45%	23.00	23.73	436998	101851	5.16%
2026-01-28	23.33	23.68	0.44	1.89%	23.01	23.77	422402	99144	4.99%
2026-01-27	23.11	23.24	-0.12	-0.51%	22.70	23.56	350914	81057	4.15%