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
2025-12-16	37.94	37.96	-0.20	-0.52%	37.46	38.10	17519	6610	4.45%
2025-12-15	38.16	38.16	-0.13	-0.34%	37.96	38.73	15571	5956	3.96%
2025-12-12	37.90	38.29	0.61	1.62%	37.61	38.38	14091	5372	3.58%
2025-12-11	38.10	37.68	-0.39	-1.02%	37.68	38.27	10849	4111	2.76%
2025-12-10	37.95	38.07	0.12	0.32%	37.64	38.09	10455	3959	2.66%
2025-12-09	38.61	37.95	-0.62	-1.61%	37.92	38.61	11546	4408	2.93%
2025-12-08	38.48	38.57	0.01	0.03%	38.40	38.75	15909	6136	4.04%
2025-12-05	37.83	38.56	0.73	1.93%	37.55	38.63	13675	5232	3.47%
2025-12-04	38.30	37.83	-0.42	-1.10%	37.37	38.33	11473	4353	2.91%
2025-12-03	38.05	38.25	-0.01	-0.03%	37.80	38.44	15558	5924	3.95%
2025-12-02	38.61	38.26	-0.50	-1.29%	38.04	38.62	13028	4981	3.31%
2025-12-01	38.50	38.76	0.36	0.94%	38.30	38.87	15981	6178	4.06%
2025-11-28	38.44	38.40	-0.04	-0.10%	38.09	38.79	13498	5173	3.43%
2025-11-27	37.88	38.44	0.56	1.48%	37.81	38.99	19829	7633	5.04%
2025-11-26	37.95	37.88	0.00	0.00%	37.80	38.62	17924	6846	4.55%
2025-11-25	38.18	37.88	0.08	0.21%	37.81	38.48	15958	6088	4.05%
2025-11-24	37.89	37.80	0.31	0.83%	37.41	38.07	14431	5443	3.67%
2025-11-21	39.11	37.49	-2.01	-5.09%	37.37	39.28	33088	12575	8.41%
2025-11-20	40.30	39.50	-0.62	-1.55%	39.33	40.75	16848	6728	4.28%
2025-11-19	41.09	40.12	-1.00	-2.43%	39.90	41.51	16376	6628	4.16%
2025-11-18	42.30	41.12	-1.34	-3.16%	40.73	42.37	23548	9752	5.98%
2025-11-17	42.68	42.46	-0.23	-0.54%	41.88	42.68	16502	6974	4.19%
2025-11-14	43.15	42.69	-0.86	-1.97%	41.89	43.36	23732	10168	6.03%
2025-11-13	43.10	43.55	0.33	0.76%	43.03	43.88	37829	16454	9.61%
2025-11-12	41.60	43.22	1.70	4.09%	41.60	43.38	44941	19149	11.42%
2025-11-11	42.14	41.52	-0.52	-1.24%	41.45	42.38	17715	7390	4.50%
2025-11-10	42.80	42.04	-0.55	-1.29%	41.96	43.32	18000	7631	4.57%
2025-11-07	42.85	42.59	-0.59	-1.37%	42.41	43.18	19782	8451	5.03%
2025-11-06	42.25	43.18	1.07	2.54%	42.25	43.70	29155	12525	7.41%
2025-11-05	41.41	42.11	-0.03	-0.07%	41.41	42.78	21394	9001	5.44%
2025-11-04	43.25	42.14	-1.17	-2.70%	41.62	43.45	38310	16198	9.73%
2025-11-03	43.88	43.31	-0.58	-1.32%	43.11	44.70	37637	16435	9.56%
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%