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
2026-05-15	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%
2026-03-23	30.88	30.18	0.06	0.20%	29.23	30.88	42432	12777	1.14%
2026-03-20	29.65	30.12	0.08	0.27%	29.65	30.89	26801	8118	0.72%
2026-03-19	30.33	30.04	-0.31	-1.02%	29.20	30.33	32960	9835	0.88%
2026-03-18	30.66	30.35	-0.31	-1.01%	29.58	31.11	42639	12934	1.14%
2026-03-17	32.12	30.66	-1.24	-3.89%	30.66	32.18	27639	8612	0.74%
2026-03-16	32.60	31.90	-0.43	-1.33%	30.94	33.18	50394	16166	1.35%
2026-03-13	32.90	32.33	-0.48	-1.46%	32.23	33.30	55481	18103	1.49%
2026-03-12	29.88	32.81	2.98	9.99%	29.57	32.81	74051	23522	1.98%
2026-03-11	29.98	29.83	-0.08	-0.27%	29.48	30.15	34031	10171	0.91%
2026-03-10	30.48	29.91	0.21	0.71%	29.68	30.48	24472	7308	0.66%
2026-03-09	31.00	29.70	-1.88	-5.95%	29.30	31.10	45075	13427	1.21%
2026-03-06	31.75	31.58	-0.16	-0.50%	31.31	31.92	26201	8271	0.70%
2026-03-05	32.09	31.74	0.01	0.03%	31.66	32.33	16125	5144	0.43%
2026-03-04	32.00	31.73	-0.54	-1.67%	31.20	32.26	27922	8858	0.75%
2026-03-03	33.81	32.27	-1.49	-4.41%	32.15	33.99	39088	12869	1.05%
2026-03-02	33.70	33.76	-0.07	-0.21%	33.41	34.20	28539	9626	0.76%
2026-02-27	34.38	33.83	-0.11	-0.32%	33.50	34.73	34696	11814	0.93%
2026-02-26	33.25	33.94	0.69	2.08%	33.03	34.20	26905	9079	0.72%
2026-02-25	32.65	33.25	0.55	1.68%	32.65	33.80	29143	9734	0.78%
2026-02-24	32.60	32.70	0.55	1.71%	32.27	32.97	15295	4986	0.41%
2026-02-13	33.08	32.15	-1.08	-3.25%	32.11	33.20	26644	8630	0.71%
2026-02-12	32.84	33.23	0.44	1.34%	32.28	33.44	28185	9299	0.75%
2026-02-11	32.22	32.79	0.57	1.77%	32.03	33.15	25289	8281	0.68%
2026-02-10	32.51	32.22	-0.53	-1.62%	31.89	32.89	37568	12148	1.01%
2026-02-09	31.15	32.75	1.60	5.14%	31.15	33.33	50411	16488	1.35%
2026-02-06	31.10	31.15	-0.17	-0.54%	30.88	31.88	14775	4629	0.40%