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
2026-08-06	40.80	43.79	3.98	10.00%	40.50	43.79	1030100	441332	12.17%
2026-08-05	36.50	39.81	3.62	10.00%	36.50	39.81	881698	343854	10.42%
2026-08-04	33.67	36.19	3.04	9.17%	32.93	36.36	967576	338346	11.43%
2026-08-03	34.50	33.15	-2.24	-6.33%	33.00	35.77	837131	283734	9.89%
2026-07-31	38.64	35.39	-0.48	-1.34%	35.33	38.75	1087126	404833	12.84%
2026-07-30	39.00	35.87	-3.99	-10.01%	35.87	39.53	946634	349480	11.18%
2026-07-29	43.09	39.86	-3.64	-8.37%	39.15	43.28	1136857	457986	13.43%
2026-07-28	45.05	43.50	-3.55	-7.55%	42.56	46.90	1251692	561381	14.79%
2026-07-27	43.30	47.05	3.05	6.93%	41.08	47.70	1497110	678211	17.68%
2026-07-24	41.00	44.00	2.43	5.85%	40.61	45.05	1364993	586998	16.12%
2026-07-23	41.12	41.57	0.93	2.29%	40.00	42.50	892251	369489	10.54%
2026-07-22	39.45	40.64	1.18	2.99%	39.00	42.48	1195453	491691	14.12%
2026-07-21	35.87	39.46	3.59	10.01%	32.28	39.46	1181500	427840	13.96%
2026-07-20	42.30	35.87	-3.98	-9.99%	35.87	42.30	857960	328653	10.13%
2026-07-17	43.79	39.85	-3.94	-9.00%	39.49	44.78	821285	347898	9.70%
2026-07-16	45.95	43.79	-3.86	-8.10%	43.18	47.55	879325	398661	10.39%
2026-07-15	54.00	47.65	-4.98	-9.46%	47.37	54.00	940428	464228	11.11%
2026-07-14	53.04	52.63	-1.37	-2.54%	49.49	54.84	1250909	652644	14.78%
2026-07-13	58.20	54.00	-6.00	-10.00%	54.00	62.25	1183381	669359	13.98%
2026-07-10	62.00	60.00	0.62	1.04%	59.67	64.13	1611161	1004308	19.03%
2026-07-09	55.25	59.38	5.40	10.00%	53.80	59.38	1318474	755588	15.57%
2026-07-08	57.80	53.98	-2.00	-3.57%	53.20	59.95	1391207	780870	16.43%
2026-07-07	51.59	55.98	5.09	10.00%	50.46	55.98	833797	455904	9.85%
2026-07-06	55.33	50.89	-3.41	-6.28%	50.53	55.99	1097054	576379	12.96%
2026-07-03	57.00	54.30	-3.51	-6.07%	53.47	58.33	1295548	715255	15.30%
2026-07-02	53.95	57.81	-2.13	-3.55%	53.95	62.77	1427400	832746	16.86%
2026-07-01	64.00	59.94	-6.66	-10.00%	59.94	69.00	1433477	925857	16.93%
2026-06-30	64.52	66.60	0.33	0.50%	59.66	69.40	1448754	929878	17.11%
2026-06-29	58.98	66.27	5.51	9.07%	57.60	66.29	1557780	967229	18.40%
2026-06-26	56.15	60.76	4.60	8.19%	54.80	61.63	1443577	837561	17.05%
2026-06-25	51.26	56.16	4.40	8.50%	49.80	56.90	1369640	729329	16.18%
2026-06-24	47.00	51.76	3.41	7.05%	45.05	52.22	1537734	758829	18.16%
2026-06-23	49.01	48.35	1.59	3.40%	46.46	50.67	1607867	781526	18.99%
2026-06-22	45.22	46.76	4.25	10.00%	44.96	46.76	774099	358866	9.14%
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%