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
2026-05-15	20.91	20.68	-0.39	-1.85%	20.58	21.30	116257	24329	4.89%
2026-05-14	20.89	21.07	0.18	0.86%	20.71	21.66	118741	25272	4.99%
2026-05-13	20.66	20.89	0.24	1.16%	20.44	20.99	84757	17630	3.57%
2026-05-12	20.30	20.65	0.15	0.73%	20.30	20.78	93884	19236	3.95%
2026-05-11	19.72	20.50	0.91	4.65%	19.59	20.91	160051	32544	6.73%
2026-05-08	18.52	19.59	0.99	5.32%	18.40	19.93	147882	28794	6.22%
2026-05-07	18.39	18.60	0.21	1.14%	18.08	18.75	93691	17306	3.94%
2026-05-06	18.21	18.39	0.24	1.32%	18.15	18.48	82961	15195	3.49%
2026-04-30	18.10	18.15	0.01	0.06%	18.03	18.34	61473	11181	2.59%
2026-04-29	18.09	18.14	0.05	0.28%	17.61	18.41	99446	17998	4.18%
2026-04-28	17.44	18.09	0.69	3.97%	17.27	18.49	151048	27236	6.35%
2026-04-27	17.25	17.40	0.01	0.06%	17.04	17.49	37024	6403	1.56%
2026-04-24	17.40	17.39	-0.04	-0.23%	17.11	17.55	42296	7316	1.78%
2026-04-23	17.84	17.43	-0.47	-2.63%	17.31	17.90	43912	7687	1.85%
2026-04-22	17.81	17.90	0.02	0.11%	17.72	17.94	37048	6611	1.60%
2026-04-21	18.24	17.88	-0.36	-1.97%	17.79	18.26	51271	9195	2.22%
2026-04-20	18.00	18.24	0.19	1.05%	17.91	18.34	57141	10369	2.47%
2026-04-17	18.12	18.05	-0.07	-0.39%	17.98	18.42	52831	9564	2.29%
2026-04-16	18.14	18.12	-0.02	-0.11%	17.96	18.26	67007	12186	3.04%
2026-04-15	18.31	18.14	0.01	0.06%	18.08	18.42	68515	12482	3.11%
2026-04-14	18.02	18.13	0.14	0.78%	17.93	18.43	67754	12266	3.08%
2026-04-13	17.55	17.99	0.40	2.27%	17.45	18.09	92870	16547	4.22%
2026-04-10	17.50	17.59	0.18	1.03%	17.42	17.66	71468	12559	3.34%
2026-04-09	17.50	17.41	-0.11	-0.63%	17.24	17.53	52006	9056	2.43%
2026-04-08	17.25	17.52	0.48	2.82%	17.24	17.72	84472	14716	3.95%
2026-04-07	16.75	17.04	0.22	1.31%	16.75	17.29	65414	11195	3.06%
2026-04-03	17.00	16.82	-0.15	-0.88%	16.68	17.14	47966	8084	2.24%
2026-04-02	17.46	16.97	-0.64	-3.63%	16.94	17.62	57987	9985	2.71%
2026-04-01	17.62	17.61	0.15	0.86%	17.32	17.78	73436	12909	3.46%
2026-03-31	17.63	17.46	-0.23	-1.30%	17.30	17.78	66960	11750	3.38%
2026-03-30	17.02	17.69	0.49	2.85%	16.92	17.73	88905	15525	4.49%
2026-03-27	16.51	17.20	0.54	3.24%	16.51	17.25	99467	16977	5.02%
2026-03-26	17.21	16.66	-0.48	-2.80%	16.57	17.28	67567	11354	3.41%
2026-03-25	16.82	17.14	0.32	1.90%	16.81	17.20	71077	12106	3.59%
2026-03-24	16.92	16.82	0.33	2.00%	16.42	16.99	79741	13285	4.17%
2026-03-23	16.91	16.49	-0.68	-3.96%	16.46	17.13	53541	8991	2.80%
2026-03-20	17.30	17.17	-0.09	-0.52%	17.08	17.50	48067	8314	2.51%
2026-03-19	17.76	17.26	-0.71	-3.95%	17.20	17.88	65541	11425	3.43%
2026-03-18	17.94	17.97	0.07	0.39%	17.68	18.00	43562	7788	2.28%
2026-03-17	18.15	17.90	-0.45	-2.45%	17.87	18.61	78617	14294	4.11%
2026-03-16	18.39	18.35	-1.07	-5.51%	18.13	18.77	133719	24567	7.00%
2026-03-13	20.90	19.42	-2.16	-10.01%	19.42	21.09	176510	34876	9.23%
2026-03-12	21.00	21.58	0.06	0.28%	20.81	21.60	125606	26707	6.57%
2026-03-11	21.81	21.52	-0.28	-1.28%	21.34	21.81	91509	19672	4.79%
2026-03-10	21.88	21.80	-0.08	-0.37%	21.68	22.28	64064	13985	3.35%
2026-03-09	22.28	21.88	-0.27	-1.22%	21.20	22.28	91905	19969	4.81%
2026-03-06	20.73	22.15	1.40	6.75%	20.62	22.83	152420	33517	7.97%
2026-03-05	21.45	20.75	-0.26	-1.24%	20.60	21.46	47051	9885	2.46%
2026-03-04	21.17	21.01	-0.46	-2.14%	20.61	21.76	74024	15683	3.87%
2026-03-03	21.39	21.47	-0.03	-0.14%	20.77	21.70	70985	15025	3.71%
2026-03-02	21.82	21.50	-0.60	-2.71%	21.20	22.31	91408	19791	4.78%
2026-02-27	21.91	22.10	0.18	0.82%	21.56	22.43	69029	15280	3.61%
2026-02-26	21.58	21.92	0.40	1.86%	21.55	22.10	51104	11181	2.67%
2026-02-25	21.51	21.52	0.01	0.05%	21.38	21.75	47049	10134	2.46%
2026-02-24	20.79	21.51	0.84	4.06%	20.79	21.65	64571	13830	3.38%
2026-02-13	20.83	20.67	-0.23	-1.10%	20.62	21.10	44584	9300	2.33%
2026-02-12	20.80	20.90	0.18	0.87%	20.38	21.07	61294	12738	3.21%
2026-02-11	19.95	20.72	0.76	3.81%	19.90	21.00	78223	16109	4.09%
2026-02-10	20.03	19.96	-0.07	-0.35%	19.71	20.22	37177	7420	1.95%
2026-02-09	19.80	20.03	0.33	1.68%	19.68	20.29	57123	11400	2.99%
2026-02-06	19.38	19.70	0.24	1.23%	19.33	19.90	52255	10279	2.73%