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
2026-06-18	38.79	42.51	2.72	6.84%	38.79	43.51	1335872	549731	15.78%
2026-06-17	38.81	39.79	0.68	1.74%	38.40	40.78	1675236	664665	19.79%
2026-06-16	35.26	39.11	3.56	10.01%	35.01	39.11	855289	324892	10.10%
2026-06-15	33.18	35.55	2.56	7.76%	32.12	35.55	1398256	477931	16.52%
2026-06-12	35.70	32.99	-1.25	-3.65%	32.45	36.07	1759959	600164	20.79%
2026-06-11	32.43	34.24	2.00	6.20%	32.08	35.10	1782000	599789	21.05%
2026-06-10	28.70	32.24	2.93	10.00%	28.70	32.24	1148936	357313	13.57%
2026-06-09	28.06	29.31	1.66	6.00%	27.24	29.34	582793	166326	6.88%
2026-06-08	27.76	27.75	-1.47	-5.03%	27.49	29.19	541519	153047	6.40%
2026-06-05	28.80	29.22	-0.23	-0.78%	28.51	30.36	652190	192675	7.70%
2026-06-04	28.58	29.45	0.29	0.99%	28.57	29.67	537678	157292	6.35%
2026-06-03	27.80	29.16	1.29	4.63%	27.80	30.39	784190	230987	9.26%
2026-06-02	27.59	27.87	0.60	2.20%	26.76	28.32	471853	130530	5.57%
2026-06-01	28.50	27.27	-1.23	-4.32%	27.23	28.77	590366	164197	6.97%
2026-05-29	31.00	28.50	-2.44	-7.89%	28.26	31.60	1016575	300407	12.01%
2026-05-28	28.87	30.94	2.81	9.99%	28.50	30.94	1144002	344735	13.51%
2026-05-27	29.33	28.13	-0.97	-3.33%	28.01	29.60	548774	158027	6.48%
2026-05-26	29.99	29.10	-1.28	-4.21%	28.60	30.00	557714	162519	6.59%
2026-05-25	30.21	30.38	0.62	2.08%	29.03	30.40	684777	204303	8.09%
2026-05-22	29.00	29.76	0.84	2.90%	29.00	30.10	679149	201431	8.02%
2026-05-21	31.48	28.92	-1.86	-6.04%	28.75	31.99	855281	259965	10.10%
2026-05-20	30.32	30.78	0.17	0.56%	30.18	31.28	674843	207756	7.97%
2026-05-19	30.38	30.61	-0.01	-0.03%	29.53	30.66	669777	201521	7.91%
2026-05-18	30.48	30.62	0.04	0.13%	30.20	31.81	778212	242289	9.19%
2026-05-15	31.98	30.58	-1.71	-5.30%	30.20	32.90	1056797	329491	12.48%
2026-05-14	31.21	32.29	1.17	3.76%	30.68	33.42	1292043	419175	15.26%
2026-05-13	30.99	31.12	-0.80	-2.51%	30.65	31.92	985116	306143	11.64%
2026-05-12	32.87	31.92	-0.95	-2.89%	30.49	32.87	961029	304265	11.35%
2026-05-11	31.30	32.87	2.47	8.13%	31.13	33.44	1302337	427015	15.38%
2026-05-08	28.60	30.40	1.07	3.65%	28.51	31.59	1017690	307774	12.02%
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%