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
2026-09-16	27.92	28.28	0.36	1.29%	27.49	28.58	21030	5898	0.90%
2026-09-15	28.62	27.92	-0.84	-2.92%	27.84	28.88	24621	6938	1.05%
2026-09-14	26.66	28.76	1.95	7.27%	26.62	28.94	40622	11426	1.73%
2026-09-11	27.06	26.81	-0.49	-1.79%	26.52	27.25	15060	4040	0.64%
2026-09-10	27.84	27.30	-0.54	-1.94%	27.30	27.84	13444	3691	0.57%
2026-09-09	27.53	27.84	0.29	1.05%	27.36	28.28	26035	7252	1.11%
2026-09-08	28.30	27.55	-0.35	-1.25%	27.26	28.35	24300	6686	1.04%
2026-09-07	28.14	27.90	-0.24	-0.85%	27.60	28.22	16636	4645	0.71%
2026-09-04	28.32	28.14	0.07	0.25%	27.92	28.77	21882	6216	0.93%
2026-09-03	28.01	28.07	0.06	0.21%	27.70	28.47	23273	6543	0.99%
2026-09-02	28.54	28.01	-0.62	-2.17%	28.01	28.85	20288	5725	0.86%
2026-09-01	27.91	28.63	0.66	2.36%	27.59	28.94	37395	10611	1.59%
2026-08-31	27.60	27.97	0.31	1.12%	27.13	28.29	23980	6698	1.02%
2026-08-28	27.90	27.66	-0.44	-1.57%	26.85	28.08	30307	8351	1.29%
2026-08-27	28.01	28.10	-0.15	-0.53%	27.66	28.34	20465	5727	0.87%
2026-08-26	28.28	28.25	-0.03	-0.11%	27.96	28.93	19975	5656	0.85%
2026-08-25	27.99	28.28	0.27	0.96%	27.55	28.35	20840	5834	0.89%
2026-08-24	27.48	28.01	0.35	1.27%	27.48	28.08	17778	4946	0.76%
2026-08-21	27.09	27.66	0.37	1.36%	26.75	27.74	15757	4305	0.67%
2026-08-20	26.97	27.29	0.60	2.25%	26.80	27.57	19740	5388	0.84%
2026-08-19	27.85	26.69	-1.42	-5.05%	26.68	27.85	21601	5844	0.92%
2026-08-18	28.17	28.11	-0.01	-0.04%	27.75	28.41	17977	5029	0.77%
2026-08-17	28.02	28.12	0.17	0.61%	27.77	28.50	19286	5407	0.82%
2026-08-14	28.10	27.95	-0.03	-0.11%	27.70	28.70	19987	5598	0.85%
2026-08-13	27.99	27.98	-0.01	-0.04%	27.88	28.38	26246	7375	1.12%
2026-08-12	27.64	27.99	0.35	1.27%	27.41	28.00	17693	4918	0.75%
2026-08-11	27.41	27.64	0.38	1.39%	27.00	28.00	25453	7006	1.08%
2026-08-10	26.91	27.26	0.42	1.56%	26.69	27.40	18280	4968	0.78%
2026-08-07	26.60	26.84	0.13	0.49%	26.25	27.08	19827	5298	0.85%
2026-08-06	26.58	26.71	0.05	0.19%	26.33	27.30	22204	5933	0.95%
2026-08-05	26.23	26.66	0.43	1.64%	26.00	26.68	22989	6083	0.98%
2026-08-04	26.70	26.23	-0.46	-1.72%	26.10	26.88	34347	9020	1.46%
2026-08-03	25.84	26.69	1.11	4.34%	25.68	26.71	32660	8565	1.39%
2026-07-31	25.16	25.58	0.47	1.87%	25.10	25.72	23416	5979	1.00%
2026-07-30	25.00	25.11	-0.07	-0.28%	24.90	25.49	20427	5154	0.87%
2026-07-29	24.71	25.18	0.37	1.49%	24.67	25.33	20095	5028	0.86%
2026-07-28	24.51	24.81	0.10	0.40%	24.42	25.07	19398	4820	0.83%
2026-07-27	23.89	24.71	0.67	2.79%	23.71	24.79	19388	4760	0.83%
2026-07-24	24.28	24.04	-0.38	-1.56%	23.76	24.52	20182	4876	0.86%
2026-07-23	23.72	24.42	0.81	3.43%	23.51	24.48	28974	7003	1.23%
2026-07-22	24.25	23.61	-0.73	-3.00%	23.49	24.40	27046	6453	1.15%
2026-07-21	24.33	24.34	0.05	0.21%	22.91	24.62	40629	9676	1.73%
2026-07-20	25.42	24.29	-1.19	-4.67%	23.93	25.60	45647	11293	1.95%
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%