江瀚新材 (603281) - 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
2026-07-01	40.05	41.20	0.57	1.40%	39.89	42.16	108509	44679	2.91%
2026-06-30	41.36	40.63	-1.27	-3.03%	39.19	41.48	96335	38711	2.58%
2026-06-29	42.52	41.90	-0.23	-0.55%	40.34	43.86	126550	53226	3.39%
2026-06-26	39.50	42.13	2.81	7.15%	39.08	42.18	115024	46920	3.08%
2026-06-25	40.30	39.32	-1.32	-3.25%	38.90	41.15	88433	34963	2.37%
2026-06-24	37.28	40.64	2.93	7.77%	36.68	41.30	129044	50177	3.46%
2026-06-23	37.00	37.71	0.71	1.92%	36.50	38.85	96390	36588	2.58%
2026-06-22	37.14	37.00	-0.23	-0.62%	35.83	37.57	52382	19170	1.40%
2026-06-18	37.27	37.23	-0.07	-0.19%	36.75	37.90	34382	12812	0.92%
2026-06-17	37.18	37.30	0.05	0.13%	36.63	37.90	46000	17140	1.23%
2026-06-16	36.61	37.25	0.77	2.11%	36.02	37.39	43323	15961	1.16%
2026-06-15	34.60	36.48	1.90	5.49%	34.27	36.74	45491	16356	1.22%
2026-06-12	34.28	34.58	-0.02	-0.06%	33.77	35.36	38278	13154	1.03%
2026-06-11	35.00	34.60	-0.36	-1.03%	34.39	35.44	25754	8940	0.69%
2026-06-10	32.40	34.96	2.40	7.37%	32.25	35.43	62850	21723	1.68%
2026-06-09	31.75	32.56	1.10	3.50%	31.60	32.83	32302	10446	0.87%
2026-06-08	32.86	31.46	-2.37	-7.01%	31.28	33.03	39528	12684	1.06%
2026-06-05	33.77	33.83	0.07	0.21%	32.88	34.72	29740	10082	0.80%
2026-06-04	34.05	33.76	-0.40	-1.17%	33.56	34.29	23163	7840	0.62%
2026-06-03	33.60	34.16	0.36	1.07%	33.32	34.88	23315	7940	0.62%
2026-06-02	34.54	33.80	-0.83	-2.40%	33.36	34.92	26194	8863	0.70%
2026-06-01	35.30	34.63	-0.67	-1.90%	34.56	35.55	22395	7836	0.60%
2026-05-29	36.36	35.30	-0.96	-2.65%	35.01	36.61	34751	12370	0.93%
2026-05-28	35.79	36.26	0.27	0.75%	35.60	36.68	25194	9106	0.67%
2026-05-27	37.00	35.99	-1.37	-3.67%	35.71	37.70	42711	15531	1.14%
2026-05-26	37.95	37.36	-0.85	-2.22%	36.50	38.00	48513	17951	1.30%
2026-05-25	38.79	38.21	-0.77	-1.98%	37.73	39.25	47272	18162	1.27%
2026-05-22	37.87	38.98	1.50	4.00%	37.53	39.08	49365	18936	1.32%
2026-05-21	38.81	37.48	-1.57	-4.02%	37.28	39.66	63632	24602	1.70%
2026-05-20	36.88	39.05	2.17	5.88%	36.36	39.48	74121	28312	1.99%
2026-05-19	36.80	36.88	-0.24	-0.65%	36.12	37.25	28081	10302	0.75%
2026-05-18	36.80	37.12	0.34	0.92%	36.01	38.13	49599	18532	1.33%
2026-05-15	37.20	36.78	-0.23	-0.62%	36.28	38.86	51766	19316	1.39%
2026-05-14	37.27	37.01	-0.39	-1.04%	37.00	38.05	47481	17789	1.27%
2026-05-13	37.54	37.40	-0.36	-0.95%	36.99	38.06	45647	17060	1.22%
2026-05-12	36.63	37.76	1.12	3.06%	35.71	37.81	66653	24602	1.79%
2026-05-11	35.70	36.64	0.94	2.63%	35.70	37.30	73378	26836	1.97%
2026-05-08	36.99	35.70	-1.70	-4.55%	35.66	37.20	62587	22645	1.68%
2026-05-07	34.71	37.40	2.69	7.75%	34.71	38.18	113459	42218	3.04%
2026-05-06	33.90	34.71	0.89	2.63%	33.75	34.89	31972	10992	0.86%
2026-04-30	34.40	33.82	-0.56	-1.63%	33.61	34.58	24612	8343	0.66%
2026-04-29	34.18	34.38	0.19	0.56%	33.88	34.69	15374	5278	0.41%
2026-04-28	34.68	34.19	-0.36	-1.04%	34.00	34.69	17314	5927	0.46%
2026-04-27	33.85	34.55	0.14	0.41%	33.85	35.26	26198	9105	0.70%
2026-04-24	33.30	34.41	1.11	3.33%	33.25	35.63	49909	17266	1.34%
2026-04-23	34.50	33.30	-1.16	-3.37%	33.18	34.59	34353	11582	0.92%
2026-04-22	34.80	34.46	-0.19	-0.55%	33.60	35.20	39589	13606	1.06%
2026-04-21	37.10	34.65	-3.31	-8.72%	34.35	37.71	103101	36422	2.76%
2026-04-20	38.00	37.96	0.24	0.64%	37.10	38.13	28178	10616	0.75%
2026-04-17	35.94	37.72	1.54	4.26%	35.75	37.98	42158	15619	1.13%
2026-04-16	35.66	36.18	0.51	1.43%	35.36	36.76	29274	10597	0.78%
2026-04-15	36.20	35.67	-0.49	-1.36%	35.33	36.20	26754	9537	0.72%
2026-04-14	36.00	36.16	-0.06	-0.17%	35.52	37.49	46584	16913	1.25%
2026-04-13	35.59	36.22	1.21	3.46%	35.40	37.50	65088	23713	1.74%
2026-04-10	35.22	35.01	-0.18	-0.51%	34.64	35.58	33232	11646	0.89%
2026-04-09	35.18	35.19	0.24	0.69%	34.55	35.28	38218	13386	1.02%
2026-04-08	34.41	34.95	0.08	0.23%	33.76	34.96	57176	19597	1.53%
2026-04-07	33.09	34.87	1.96	5.96%	33.00	35.03	52390	18100	1.40%
2026-04-03	32.70	32.91	0.22	0.67%	32.29	33.36	26100	8539	0.70%
2026-04-02	33.11	32.69	-0.59	-1.77%	32.50	33.65	18610	6141	0.50%
2026-04-01	33.52	33.28	0.20	0.60%	33.10	34.00	23081	7737	0.62%
2026-03-31	32.61	33.08	0.32	0.98%	32.46	33.76	33050	11000	0.89%
2026-03-30	32.33	32.76	0.09	0.28%	31.90	32.97	22065	7182	0.59%
2026-03-27	32.51	32.67	-0.06	-0.18%	32.12	32.85	16296	5309	0.44%
2026-03-26	32.40	32.73	0.39	1.21%	31.99	33.12	39259	12871	1.05%
2026-03-25	31.27	32.34	1.32	4.26%	31.05	33.12	32697	10559	0.88%
2026-03-24	30.49	31.02	0.84	2.78%	30.35	31.86	39765	12314	1.07%