八方股份 (603489) - 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
2026-05-25	36.59	36.05	-0.55	-1.50%	35.40	37.22	36203	13068	1.54%
2026-05-22	36.50	36.60	0.11	0.30%	36.24	37.26	34833	12765	1.48%
2026-05-21	37.63	36.49	-1.14	-3.03%	36.18	37.98	37562	13980	1.60%
2026-05-20	37.58	37.63	-0.24	-0.63%	36.60	37.71	41152	15290	1.75%
2026-05-19	38.16	37.87	-0.51	-1.33%	37.27	38.57	41697	15756	1.78%
2026-05-18	38.97	38.38	-0.97	-2.47%	37.89	39.48	51049	19631	2.18%
2026-05-15	38.23	39.35	1.09	2.85%	37.92	39.95	57229	22375	2.44%
2026-05-14	39.15	38.26	-1.13	-2.87%	38.20	39.88	54948	21418	2.34%
2026-05-13	39.42	39.39	-0.69	-1.72%	38.85	40.46	71293	28217	3.04%
2026-05-12	38.70	40.08	1.37	3.54%	37.70	40.56	88882	35109	3.79%
2026-05-11	38.96	38.71	-0.08	-0.21%	38.28	39.09	50010	19360	2.13%
2026-05-08	38.24	38.79	0.56	1.46%	38.09	39.20	64489	24956	2.75%
2026-05-07	38.07	38.23	0.53	1.41%	37.23	38.87	67149	25583	2.86%
2026-05-06	37.86	37.70	0.55	1.48%	37.45	38.87	72928	27716	3.11%
2026-04-30	38.00	37.15	0.40	1.09%	36.70	39.39	135937	51294	5.79%
2026-04-29	34.58	36.75	3.34	10.00%	34.56	36.75	85373	31078	3.64%
2026-04-28	35.29	33.41	-1.70	-4.84%	33.32	35.29	45697	15482	1.95%
2026-04-27	34.51	35.11	0.60	1.74%	34.42	35.20	50650	17696	2.16%
2026-04-24	34.98	34.51	-0.82	-2.32%	34.00	35.02	48360	16684	2.06%
2026-04-23	36.12	35.33	-0.97	-2.67%	35.00	36.12	47635	16864	2.03%
2026-04-22	36.71	36.30	-0.59	-1.60%	35.95	37.44	63738	23209	2.72%
2026-04-21	38.96	36.89	-1.46	-3.81%	36.19	38.98	115156	42837	4.91%
2026-04-20	34.93	38.35	3.49	10.01%	34.86	38.35	81660	30300	3.48%
2026-04-17	34.18	34.86	0.44	1.28%	34.18	35.02	34179	11860	1.46%
2026-04-16	33.95	34.42	0.42	1.24%	33.84	34.61	31261	10693	1.33%
2026-04-15	34.36	34.00	-0.19	-0.56%	33.90	34.73	42415	14531	1.81%
2026-04-14	33.43	34.19	0.76	2.27%	33.10	34.19	37064	12515	1.58%
2026-04-13	32.60	33.43	0.73	2.23%	32.33	33.75	37002	12337	1.58%
2026-04-10	31.80	32.70	1.04	3.28%	31.80	32.98	35237	11437	1.50%
2026-04-09	31.31	31.66	-0.09	-0.28%	31.13	31.92	30717	9710	1.31%
2026-04-08	31.30	31.75	1.15	3.76%	31.06	31.78	29086	9171	1.24%
2026-04-07	30.32	30.60	0.27	0.89%	30.32	31.06	27761	8512	1.18%
2026-04-03	32.13	30.33	-1.78	-5.54%	30.30	32.34	44334	13672	1.89%
2026-04-02	32.67	32.11	-0.89	-2.70%	31.75	33.29	33653	10910	1.43%
2026-04-01	33.72	33.00	-0.15	-0.45%	32.90	33.93	39507	13153	1.68%
2026-03-31	33.84	33.15	-1.03	-3.01%	33.03	34.15	49379	16511	2.10%
2026-03-30	32.34	34.18	1.36	4.14%	32.30	34.28	72823	24532	3.10%
2026-03-27	31.58	32.82	0.82	2.56%	31.50	32.98	37622	12257	1.60%
2026-03-26	32.76	32.00	-0.76	-2.32%	31.83	33.06	31020	10030	1.32%
2026-03-25	32.23	32.76	0.52	1.61%	32.10	33.20	47463	15538	2.02%
2026-03-24	31.34	32.24	1.51	4.91%	30.97	32.33	63467	20075	2.71%
2026-03-23	32.60	30.73	-2.20	-6.68%	30.46	32.79	71314	22516	3.04%
2026-03-20	35.95	32.93	-2.63	-7.40%	32.80	36.22	109622	37345	4.67%
2026-03-19	36.70	35.56	-1.11	-3.03%	35.35	37.09	107907	38906	4.60%
2026-03-18	33.51	36.67	3.33	9.99%	33.44	36.67	75463	27107	3.22%
2026-03-17	34.68	33.34	-1.19	-3.45%	33.25	34.68	42073	14186	1.79%
2026-03-16	32.89	34.53	1.39	4.19%	32.60	35.12	67092	22893	2.86%
2026-03-13	33.73	33.14	-1.13	-3.30%	33.08	33.98	45032	15082	1.92%
2026-03-12	33.12	34.27	1.09	3.29%	33.12	35.58	77996	26985	3.32%
2026-03-11	34.70	33.18	-1.23	-3.57%	32.98	34.70	65982	22143	2.81%
2026-03-10	33.00	34.41	1.42	4.30%	33.00	34.84	60477	20708	2.58%
2026-03-09	32.58	32.99	-0.41	-1.23%	32.30	33.20	43149	14149	1.84%
2026-03-06	32.92	33.40	0.73	2.23%	32.51	33.74	55950	18659	2.38%
2026-03-05	33.33	32.67	-0.32	-0.97%	32.53	33.84	62953	20840	2.68%
2026-03-04	31.45	32.99	1.19	3.74%	31.30	33.98	101589	33423	4.33%
2026-03-03	30.95	31.80	0.69	2.22%	30.95	33.19	99684	32284	4.25%
2026-03-02	31.00	31.11	-0.24	-0.77%	30.18	31.33	48754	14984	2.08%
2026-02-27	30.84	31.35	0.29	0.93%	30.50	31.39	35686	11033	1.52%
2026-02-26	29.90	31.06	1.21	4.05%	29.55	31.99	66048	20413	2.82%
2026-02-25	29.53	29.85	0.33	1.12%	29.36	29.93	23227	6903	0.99%
2026-02-24	29.59	29.52	0.03	0.10%	29.34	29.84	22191	6560	0.95%