永冠新材 (603681) - 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
2025-04-03	14.08	14.03	-0.16	-1.13%	13.87	14.36	25453	3587	1.33%
2025-04-02	14.22	14.19	-0.03	-0.21%	14.01	14.35	15572	2220	0.81%
2025-04-01	14.06	14.22	0.19	1.35%	14.03	14.24	18376	2600	0.96%
2025-03-31	14.15	14.03	-0.15	-1.06%	13.77	14.20	28046	3916	1.47%
2025-03-28	14.60	14.18	-0.32	-2.21%	14.18	14.60	31487	4503	1.65%
2025-03-27	14.72	14.50	-0.24	-1.63%	14.40	14.80	31123	4533	1.63%
2025-03-26	14.44	14.74	0.21	1.45%	14.44	14.85	25032	3685	1.31%
2025-03-25	14.41	14.53	0.14	0.97%	14.21	14.64	23549	3401	1.23%
2025-03-24	14.58	14.39	-0.26	-1.77%	14.14	14.73	34238	4924	1.79%
2025-03-21	14.86	14.65	-0.31	-2.07%	14.61	14.99	31667	4667	1.66%
2025-03-20	15.05	14.96	-0.07	-0.47%	14.84	15.15	25686	3836	1.34%
2025-03-19	14.85	15.03	0.17	1.14%	14.73	15.37	55530	8362	2.91%
2025-03-18	15.01	14.86	-0.14	-0.93%	14.74	15.09	41998	6244	2.20%
2025-03-17	14.66	15.00	0.48	3.31%	14.46	15.43	80753	12150	4.23%
2025-03-14	14.34	14.52	0.17	1.18%	14.17	14.56	26962	3882	1.41%
2025-03-13	14.48	14.35	-0.13	-0.90%	14.10	14.51	33704	4809	1.76%
2025-03-12	14.64	14.48	-0.16	-1.09%	14.42	14.68	24585	3570	1.29%
2025-03-11	14.42	14.64	0.10	0.69%	14.35	14.64	22350	3236	1.17%
2025-03-10	14.32	14.54	0.19	1.32%	14.31	14.56	33312	4811	1.74%
2025-03-07	14.21	14.35	0.09	0.63%	14.16	14.49	32748	4689	1.71%
2025-03-06	14.24	14.26	-0.03	-0.21%	14.13	14.35	32655	4637	1.71%
2025-03-05	14.46	14.29	-0.16	-1.11%	14.13	14.63	45905	6570	2.40%
2025-03-04	14.00	14.45	0.46	3.29%	13.95	14.65	57473	8264	3.01%
2025-03-03	13.90	13.99	0.06	0.43%	13.90	14.24	45500	6422	2.38%
2025-02-28	13.96	13.93	-0.02	-0.14%	13.82	14.08	37451	5233	1.96%
2025-02-27	14.03	13.95	-0.06	-0.43%	13.72	14.13	35281	4900	1.85%
2025-02-26	13.70	14.01	0.32	2.34%	13.70	14.15	50305	7039	2.63%
2025-02-25	13.60	13.69	-0.05	-0.36%	13.55	13.98	30731	4229	1.61%
2025-02-24	13.45	13.74	0.14	1.03%	13.36	13.75	38020	5162	1.99%
2025-02-21	13.71	13.60	-0.11	-0.80%	13.58	13.77	26822	3662	1.40%
2025-02-20	13.50	13.71	0.20	1.48%	13.44	13.78	31577	4313	1.65%
2025-02-19	13.21	13.51	0.28	2.12%	13.19	13.59	22495	3019	1.18%
2025-02-18	13.46	13.23	-0.25	-1.85%	13.15	13.53	19144	2554	1.00%
2025-02-17	13.36	13.48	0.20	1.51%	13.27	13.53	22083	2960	1.16%
2025-02-14	13.24	13.28	0.04	0.30%	13.22	13.37	15105	2006	0.79%
2025-02-13	13.48	13.24	-0.26	-1.93%	13.21	13.54	21508	2872	1.13%
2025-02-12	13.42	13.50	0.03	0.22%	13.35	13.53	18725	2515	0.98%
2025-02-11	13.52	13.47	-0.04	-0.30%	13.39	13.54	15228	2049	0.80%
2025-02-10	13.51	13.51	0.06	0.45%	13.35	13.53	25152	3377	1.32%
2025-02-07	13.46	13.45	0.00	0.00%	13.33	13.66	30624	4120	1.60%
2025-02-06	13.07	13.45	0.39	2.99%	13.00	13.57	34405	4574	1.80%
2025-02-05	13.35	13.06	-0.24	-1.80%	13.04	13.39	29332	3859	1.53%
2025-01-27	13.26	13.30	0.04	0.30%	13.26	13.62	36073	4839	1.89%
2025-01-24	13.15	13.26	0.26	2.00%	13.12	13.46	45145	6001	2.36%
2025-01-23	12.97	13.00	0.10	0.78%	12.92	13.35	25770	3370	1.35%
2025-01-22	12.99	12.90	-0.10	-0.77%	12.80	12.99	14333	1847	0.75%
2025-01-21	12.95	13.00	0.10	0.78%	12.77	13.08	18673	2414	0.98%
2025-01-20	12.81	12.90	0.14	1.10%	12.64	12.96	18334	2357	0.96%
2025-01-17	12.62	12.76	0.20	1.59%	12.47	12.79	17880	2262	0.94%
2025-01-16	12.77	12.56	-0.07	-0.55%	12.40	12.78	20720	2617	1.08%
2025-01-15	12.65	12.63	-0.10	-0.79%	12.57	12.82	16789	2126	0.88%
2025-01-14	12.26	12.73	0.56	4.60%	12.21	12.80	34800	4345	1.82%
2025-01-13	12.10	12.17	-0.04	-0.33%	11.91	12.25	12017	1451	0.63%
2025-01-10	12.20	12.21	-0.08	-0.65%	12.17	12.44	20841	2566	1.09%
2025-01-09	12.22	12.29	0.03	0.24%	12.16	12.43	15800	1949	0.83%
2025-01-08	12.29	12.26	-0.09	-0.73%	11.91	12.34	17515	2127	0.92%
2025-01-07	12.26	12.35	0.09	0.73%	12.04	12.38	16025	1962	0.84%
2025-01-06	12.28	12.26	0.14	1.16%	11.80	12.36	19924	2418	1.04%
2025-01-03	12.69	12.12	-0.52	-4.11%	12.09	12.82	26868	3330	1.41%
2025-01-02	12.89	12.64	-0.25	-1.94%	12.53	13.06	27705	3544	1.45%
2024-12-31	13.07	12.89	-0.14	-1.07%	12.77	13.16	26836	3477	1.40%
2024-12-30	13.14	13.03	-0.31	-2.32%	12.92	13.29	20590	2691	1.08%
2024-12-27	13.15	13.34	0.19	1.44%	13.07	13.38	20401	2712	1.07%
2024-12-26	12.98	13.15	0.25	1.94%	12.90	13.21	19827	2600	1.04%