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
2026-07-17	26.86	25.48	-1.46	-5.42%	25.30	27.29	48954	12800	2.09%
2026-07-16	26.32	26.94	0.87	3.34%	26.32	27.77	66701	18091	2.84%
2026-07-15	27.76	26.07	-0.37	-1.40%	25.89	27.76	60756	16019	2.59%
2026-07-14	25.90	26.44	2.40	9.98%	25.30	26.44	11864	3113	0.51%
2026-07-13	25.12	24.04	-1.45	-5.69%	23.99	25.45	27002	6621	1.15%
2026-07-10	25.83	25.49	-0.27	-1.05%	25.48	26.19	23398	6050	1.00%
2026-07-09	25.60	25.76	-0.46	-1.75%	25.11	26.97	27429	7045	1.17%
2026-07-08	27.13	26.22	-0.99	-3.64%	26.10	27.36	21941	5795	0.94%
2026-07-07	28.30	27.21	-0.91	-3.24%	27.15	28.39	26353	7275	1.12%
2026-07-06	29.59	28.12	-1.07	-3.67%	28.08	29.69	29558	8462	1.26%
2026-07-03	28.30	29.19	0.89	3.14%	28.30	29.67	32433	9477	1.38%
2026-07-02	28.08	28.30	-0.15	-0.53%	28.00	29.18	26545	7613	1.13%
2026-07-01	28.49	28.45	0.49	1.75%	27.76	29.23	32875	9348	1.40%
2026-06-30	28.10	27.96	-0.13	-0.46%	27.53	28.40	30908	8625	1.32%
2026-06-29	28.55	28.09	-0.61	-2.13%	27.41	28.63	31436	8786	1.34%
2026-06-26	29.62	28.70	-1.13	-3.79%	28.50	29.80	25384	7362	1.08%
2026-06-25	30.72	29.83	-1.04	-3.37%	29.62	31.02	30200	9075	1.29%
2026-06-24	32.05	30.87	-1.02	-3.20%	30.77	32.12	23539	7313	1.00%
2026-06-23	31.84	31.89	-0.15	-0.47%	31.53	32.59	21394	6863	0.91%
2026-06-22	32.80	32.04	-0.95	-2.88%	30.20	32.80	47370	14773	2.02%
2026-06-18	32.17	32.99	0.54	1.66%	31.88	33.06	27169	8870	1.16%
2026-06-17	32.28	32.45	-0.31	-0.95%	32.28	33.30	23265	7618	0.99%
2026-06-16	32.49	32.76	0.68	2.12%	32.22	33.08	29288	9580	1.25%
2026-06-15	31.51	32.08	0.71	2.26%	31.50	32.48	24456	7826	1.04%
2026-06-12	31.66	31.37	0.14	0.45%	31.25	31.89	16619	5244	0.71%
2026-06-11	31.39	31.23	-0.61	-1.92%	30.76	31.86	20770	6471	0.89%
2026-06-10	32.23	31.84	-0.69	-2.12%	31.41	32.50	19574	6232	0.83%
2026-06-09	32.60	32.53	0.18	0.56%	32.18	32.99	15375	4995	0.66%
2026-06-08	32.85	32.50	-1.32	-3.90%	32.00	33.72	29055	9519	1.24%
2026-06-05	33.15	33.82	0.67	2.02%	32.37	34.39	33083	11022	1.41%
2026-06-04	33.32	33.15	-0.50	-1.49%	32.84	33.90	21367	7101	0.91%
2026-06-03	33.61	33.65	0.09	0.27%	33.24	34.13	26263	8873	1.12%
2026-06-02	34.75	33.56	-1.03	-2.98%	33.00	34.96	36962	12386	1.58%
2026-06-01	35.51	34.59	-0.91	-2.56%	34.28	35.59	35424	12339	1.51%
2026-05-29	34.90	35.50	0.38	1.08%	34.88	36.08	39462	14035	1.68%
2026-05-28	35.10	35.12	0.04	0.11%	34.36	35.78	39858	13965	1.70%
2026-05-27	36.05	35.08	-1.39	-3.81%	34.83	36.22	44548	15712	1.90%
2026-05-26	35.83	36.47	0.42	1.17%	35.78	37.44	58978	21738	2.51%
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%