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
2025-08-01	26.92	27.06	0.17	0.63%	26.88	27.29	17154	4639	0.73%
2025-07-31	27.38	26.89	-0.62	-2.25%	26.78	27.70	30241	8226	1.29%
2025-07-30	27.99	27.51	-0.43	-1.54%	27.21	28.30	32080	8917	1.37%
2025-07-29	27.70	27.94	0.16	0.58%	27.42	27.98	26831	7420	1.14%
2025-07-28	27.60	27.78	0.13	0.47%	27.54	28.07	26453	7356	1.13%
2025-07-25	27.82	27.65	0.00	0.00%	27.35	27.84	19597	5400	0.84%
2025-07-24	27.19	27.65	0.51	1.88%	27.19	27.68	24808	6837	1.06%
2025-07-23	27.55	27.14	-0.42	-1.52%	27.11	27.60	24817	6789	1.06%
2025-07-22	27.90	27.56	-0.15	-0.54%	27.50	27.90	22949	6349	0.98%
2025-07-21	27.45	27.71	0.31	1.13%	27.27	27.89	27653	7643	1.18%
2025-07-18	27.73	27.40	-0.22	-0.80%	27.35	27.82	23289	6406	0.99%
2025-07-17	27.60	27.62	-0.01	-0.04%	27.40	27.74	20418	5629	0.87%
2025-07-16	27.22	27.63	0.16	0.58%	27.14	27.75	25718	7075	1.10%
2025-07-15	27.26	27.47	0.21	0.77%	27.06	28.00	41897	11531	1.78%
2025-07-14	26.86	27.26	0.36	1.34%	26.77	27.36	21286	5780	0.91%
2025-07-11	26.80	26.90	0.01	0.04%	26.75	27.08	18463	4969	0.79%
2025-07-10	26.85	26.89	-0.07	-0.26%	26.73	27.07	15375	4128	0.65%
2025-07-09	27.35	26.96	-0.13	-0.48%	26.90	27.38	21451	5814	0.91%
2025-07-08	26.90	27.09	0.32	1.20%	26.67	27.25	25090	6793	1.07%
2025-07-07	26.35	26.77	0.20	0.75%	26.21	26.79	12797	3397	0.54%
2025-07-04	27.12	26.57	-0.63	-2.32%	26.50	27.18	26707	7135	1.14%
2025-07-03	26.68	27.20	0.47	1.76%	26.68	27.35	27602	7487	1.17%
2025-07-02	27.12	26.73	-0.39	-1.44%	26.68	27.18	16175	4335	0.69%
2025-07-01	27.14	27.12	-0.02	-0.07%	26.73	27.14	16770	4521	0.71%
2025-06-30	27.10	27.14	0.26	0.97%	26.56	27.16	21344	5761	0.91%
2025-06-27	26.94	26.88	0.08	0.30%	26.78	27.10	15792	4247	0.67%
2025-06-26	27.00	26.80	-0.19	-0.70%	26.76	27.21	23016	6213	0.98%
2025-06-25	27.25	26.99	-0.15	-0.55%	26.76	27.26	29201	7873	1.24%
2025-06-24	26.21	27.14	1.24	4.79%	26.09	27.29	47586	12831	2.02%
2025-06-23	25.50	25.90	0.34	1.33%	25.01	25.95	20945	5391	0.89%
2025-06-20	26.20	25.56	-0.66	-2.52%	25.56	26.44	23246	6034	0.99%
2025-06-19	26.78	26.22	-0.60	-2.24%	26.20	26.91	30187	7997	1.28%
2025-06-18	26.01	26.82	0.61	2.33%	25.64	27.43	51235	13590	2.18%
2025-06-17	26.20	26.31	-0.06	-0.23%	26.12	26.49	19276	5075	0.82%
2025-06-16	26.21	26.37	0.09	0.34%	26.10	26.54	25517	6733	1.09%
2025-06-13	26.91	26.28	-0.81	-2.99%	26.26	27.10	46294	12297	1.97%
2025-06-12	27.35	27.09	-0.35	-1.28%	26.91	27.58	37591	10225	1.60%
2025-06-11	27.81	27.44	-0.20	-0.72%	27.39	28.16	36241	10040	1.54%
2025-06-10	29.22	27.64	-1.46	-5.02%	27.41	29.23	58428	16443	2.49%
2025-06-09	29.38	29.10	-0.07	-0.24%	28.92	29.38	27326	7959	1.16%
2025-06-06	29.35	29.17	-0.30	-1.02%	29.02	29.58	25921	7572	1.10%
2025-06-05	29.50	29.47	-0.16	-0.54%	28.91	30.10	49771	14646	2.12%
2025-06-04	30.02	29.63	-0.39	-1.30%	29.32	30.03	49026	14493	2.09%
2025-06-03	28.52	30.02	1.04	3.59%	28.41	30.38	76091	22654	3.24%
2025-05-30	28.76	28.98	0.06	0.21%	28.06	29.62	58886	16976	2.51%
2025-05-29	28.80	28.92	0.00	0.00%	28.71	29.58	49273	14311	2.10%
2025-05-28	29.00	28.92	-0.22	-0.75%	28.61	29.22	49732	14365	2.12%
2025-05-27	27.74	29.14	1.41	5.08%	26.83	29.38	98171	27973	4.18%
2025-05-26	28.23	27.73	-0.72	-2.53%	27.41	28.74	53986	15055	2.30%
2025-05-23	28.14	28.45	0.68	2.45%	27.38	29.10	75909	21588	3.23%
2025-05-22	27.10	27.77	0.49	1.80%	27.10	29.99	92786	26397	3.95%
2025-05-21	27.78	27.28	-0.51	-1.84%	27.08	27.78	30224	8272	1.29%
2025-05-20	27.69	27.79	-0.03	-0.11%	27.50	28.03	27713	7713	1.18%
2025-05-19	28.23	27.82	-0.38	-1.35%	27.41	28.23	38866	10777	1.65%
2025-05-16	27.83	28.20	0.22	0.79%	27.73	28.66	35564	10088	1.51%
2025-05-15	28.23	27.98	-0.32	-1.13%	27.72	28.49	27763	7786	1.18%
2025-05-14	27.83	28.30	0.63	2.28%	27.54	28.50	45112	12647	1.92%
2025-05-13	28.88	27.67	-0.90	-3.15%	27.61	28.89	43297	12141	1.84%
2025-05-12	28.37	28.57	0.20	0.70%	28.02	28.71	47219	13382	2.01%
2025-05-09	28.06	28.37	0.27	0.96%	27.37	28.63	51192	14301	2.18%
2025-05-08	27.54	28.10	0.40	1.44%	27.50	28.65	51321	14501	2.18%
2025-05-07	27.78	27.70	0.09	0.33%	27.39	28.35	53191	14777	2.26%
2025-05-06	27.22	27.61	0.79	2.95%	27.22	27.94	72890	20092	3.10%
2025-04-30	24.39	26.82	2.44	10.01%	24.39	26.82	66110	17085	2.81%
2025-04-29	23.79	24.38	0.36	1.50%	23.79	24.62	20122	4906	0.86%
2025-04-28	24.71	24.02	-0.66	-2.67%	23.80	24.89	25537	6164	1.09%
2025-04-25	24.85	24.68	-0.23	-0.92%	24.65	25.20	18969	4709	0.81%
2025-04-24	25.58	24.91	-0.33	-1.31%	24.63	25.58	27524	6891	1.17%