永杰新材 (603271) - 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
2025-10-31	42.36	43.89	1.54	3.64%	42.36	44.75	72284	31873	18.36%
2025-10-30	42.00	42.35	0.11	0.26%	41.89	44.40	61015	26329	15.50%
2025-10-29	42.78	42.24	-0.24	-0.56%	41.47	43.00	47808	20126	12.15%
2025-10-28	41.39	42.48	1.54	3.76%	41.00	42.65	65289	27429	16.59%
2025-10-27	39.41	40.94	1.55	3.94%	39.27	41.04	45896	18533	11.66%
2025-10-24	38.80	39.39	0.48	1.23%	38.80	39.86	24149	9498	6.14%
2025-10-23	38.14	38.91	1.01	2.66%	37.91	38.97	26011	10025	6.61%
2025-10-22	38.23	37.90	-0.37	-0.97%	37.72	38.48	13446	5118	3.42%
2025-10-21	38.05	38.27	0.27	0.71%	38.00	38.38	11500	4395	2.92%
2025-10-20	37.78	38.00	0.34	0.90%	37.61	38.20	14999	5681	3.81%
2025-10-17	38.96	37.66	-1.30	-3.34%	37.60	39.19	33106	12601	8.41%
2025-10-16	40.75	38.96	-1.84	-4.51%	38.82	40.75	41722	16510	10.60%
2025-10-15	39.69	40.80	0.89	2.23%	39.39	40.85	29810	12017	7.57%
2025-10-14	40.21	39.91	-0.30	-0.75%	39.51	41.38	35684	14478	9.07%
2025-10-13	39.87	40.21	-0.35	-0.86%	38.87	40.27	31315	12358	7.96%
2025-10-10	41.27	40.56	-0.72	-1.74%	40.46	41.31	31716	12929	8.06%
2025-10-09	40.74	41.28	0.98	2.43%	40.50	42.00	53154	21959	13.50%
2025-09-30	40.15	40.30	0.09	0.22%	40.15	40.99	23130	9363	5.88%
2025-09-29	40.73	40.21	-0.33	-0.81%	40.08	41.10	22162	8949	5.63%
2025-09-26	41.27	40.72	-0.93	-2.23%	40.70	41.74	33177	13651	8.43%
2025-09-25	41.07	41.65	0.48	1.17%	41.07	42.45	53927	22507	13.70%
2025-09-24	40.82	41.17	0.01	0.02%	40.48	41.20	31700	12965	8.05%
2025-09-23	41.91	41.16	-0.80	-1.91%	40.30	42.00	42353	17368	10.76%
2025-09-22	40.44	41.96	1.76	4.38%	40.36	42.00	61864	25748	15.72%
2025-09-19	40.48	40.20	-0.61	-1.49%	39.97	40.60	33810	13599	8.59%
2025-09-18	41.25	40.81	-0.59	-1.43%	40.40	42.25	51538	21253	13.09%
2025-09-17	41.32	41.40	-0.08	-0.19%	41.21	41.94	36976	15360	9.39%
2025-09-16	40.91	41.48	0.88	2.17%	40.50	41.48	42532	17480	10.81%
2025-09-15	41.23	40.60	-0.63	-1.53%	40.49	41.28	29167	11880	7.41%
2025-09-12	40.90	41.23	0.11	0.27%	40.76	41.88	40818	16867	10.37%
2025-09-11	40.70	41.12	0.32	0.78%	39.92	41.35	30230	12316	7.84%
2025-09-10	40.55	40.80	0.07	0.17%	40.55	41.93	25789	10590	6.69%
2025-09-09	41.16	40.73	-0.44	-1.07%	40.67	41.71	33510	13779	8.69%
2025-09-08	41.27	41.17	0.24	0.59%	40.77	41.48	29472	12106	7.64%
2025-09-05	39.72	40.93	1.05	2.63%	39.57	41.05	39246	15952	10.18%
2025-09-04	40.10	39.88	0.00	0.00%	38.99	40.69	31903	12718	8.27%
2025-09-03	40.94	39.88	-0.96	-2.35%	39.50	41.07	31319	12593	8.12%
2025-09-02	42.08	40.84	-1.05	-2.51%	40.14	42.17	44833	18364	11.62%
2025-09-01	40.75	41.89	1.56	3.87%	40.50	41.89	54375	22427	14.10%
2025-08-29	40.49	40.33	0.03	0.07%	40.06	40.63	32415	13069	8.40%
2025-08-28	40.05	40.30	0.26	0.65%	39.16	40.50	40688	16269	10.55%
2025-08-27	40.85	40.04	-0.60	-1.48%	40.00	41.46	50423	20583	13.07%
2025-08-26	40.59	40.64	-0.09	-0.22%	40.39	41.22	41888	17063	10.86%
2025-08-25	41.11	40.73	-0.18	-0.44%	40.16	41.50	58433	23750	15.15%
2025-08-22	41.19	40.91	-0.53	-1.28%	40.81	41.53	39893	16384	10.34%
2025-08-21	43.05	41.44	-1.67	-3.87%	41.37	43.10	53862	22598	13.96%
2025-08-20	42.81	43.11	-0.22	-0.51%	42.51	43.80	47425	20416	12.30%
2025-08-19	41.54	43.33	2.15	5.22%	41.54	44.70	94794	41018	24.58%
2025-08-18	40.49	41.18	0.99	2.46%	40.25	41.41	66872	27397	17.34%
2025-08-15	38.97	40.19	1.23	3.16%	38.97	40.51	63405	25435	16.44%
2025-08-14	40.11	38.96	-1.41	-3.49%	38.95	40.25	51020	20172	13.23%
2025-08-13	39.19	40.37	1.19	3.04%	39.11	40.79	81780	32673	21.20%
2025-08-12	39.71	39.18	-0.85	-2.12%	39.00	39.71	51799	20335	13.43%
2025-08-11	39.00	40.03	1.28	3.30%	38.35	40.42	85857	33840	22.26%
2025-08-08	38.11	38.75	0.67	1.76%	38.11	39.88	83860	32803	21.74%
2025-08-07	38.19	38.08	0.28	0.74%	38.06	38.80	70669	27109	18.32%
2025-08-06	36.58	37.80	1.22	3.34%	36.45	38.78	58976	22262	15.29%
2025-08-05	36.13	36.58	0.40	1.11%	36.13	36.65	14586	5325	3.78%
2025-08-04	35.68	36.18	0.30	0.84%	35.60	36.19	7993	2882	2.07%
2025-08-01	35.89	35.88	-0.02	-0.06%	35.64	36.17	11025	3954	2.86%
2025-07-31	36.38	35.90	-0.51	-1.40%	35.81	36.53	16551	5984	4.29%
2025-07-30	36.92	36.41	-0.67	-1.81%	36.12	36.99	23677	8654	6.14%
2025-07-29	36.87	37.08	0.22	0.60%	36.82	37.38	24278	9016	6.29%
2025-07-28	36.99	36.86	-0.20	-0.54%	36.80	37.06	14945	5510	3.87%
2025-07-25	36.97	37.06	0.07	0.19%	36.71	37.39	18722	6917	4.85%