海正生材 (688203) - 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
2026-03-20	12.16	11.82	-0.40	-3.27%	11.81	12.36	26455	3177	1.31%
2026-03-19	12.65	12.22	-0.41	-3.25%	12.20	12.65	17696	2188	0.87%
2026-03-18	12.68	12.63	-0.07	-0.55%	12.42	12.76	23654	2970	1.17%
2026-03-17	13.04	12.70	-0.40	-3.05%	12.68	13.21	23344	3017	1.15%
2026-03-16	12.95	13.10	0.09	0.69%	12.95	13.19	18083	2362	0.89%
2026-03-13	13.09	13.01	-0.16	-1.21%	13.01	13.36	15806	2081	0.78%
2026-03-12	13.23	13.17	-0.15	-1.13%	13.11	13.49	16614	2206	0.82%
2026-03-11	13.57	13.32	-0.20	-1.48%	13.29	13.58	18468	2479	0.91%
2026-03-10	13.26	13.52	0.29	2.19%	13.25	13.55	24345	3277	1.20%
2026-03-09	13.25	13.23	-0.14	-1.05%	12.96	13.50	25787	3404	1.27%
2026-03-06	12.77	13.37	0.60	4.70%	12.66	13.42	34139	4525	1.68%
2026-03-05	12.68	12.77	0.18	1.43%	12.63	12.95	24415	3132	1.20%
2026-03-04	12.80	12.59	-0.46	-3.52%	12.44	13.17	34262	4344	1.69%
2026-03-03	13.44	13.05	-0.38	-2.83%	12.95	13.65	39921	5293	1.97%
2026-03-02	13.52	13.43	-0.51	-3.66%	13.31	13.89	45391	6145	2.24%
2026-02-27	13.78	13.94	0.14	1.01%	13.66	13.99	24993	3460	1.23%
2026-02-26	13.71	13.80	0.15	1.10%	13.61	13.86	23251	3193	1.15%
2026-02-25	13.46	13.65	0.19	1.41%	13.46	13.75	26263	3587	1.30%
2026-02-24	13.57	13.46	0.10	0.75%	13.41	13.64	35519	4795	1.75%
2026-02-13	13.78	13.36	-0.43	-3.12%	13.35	13.79	28296	3832	2.28%
2026-02-12	13.54	13.79	0.21	1.55%	13.35	14.14	48555	6721	3.91%
2026-02-11	13.46	13.58	0.18	1.34%	13.34	13.70	20964	2846	1.69%
2026-02-10	13.53	13.40	-0.10	-0.74%	13.39	13.66	16021	2160	1.29%
2026-02-09	13.35	13.50	0.22	1.66%	13.35	13.73	27323	3677	2.20%
2026-02-06	12.93	13.28	0.29	2.23%	12.87	13.34	26148	3442	2.11%
2026-02-05	13.14	12.99	-0.21	-1.59%	12.98	13.33	23226	3043	1.87%
2026-02-04	13.44	13.20	-0.24	-1.79%	13.12	13.50	29957	3983	2.41%
2026-02-03	13.37	13.44	0.37	2.83%	13.15	13.50	30012	4008	2.42%
2026-02-02	13.66	13.07	-0.57	-4.18%	13.02	13.73	47676	6388	3.84%
2026-01-30	13.20	13.64	0.41	3.10%	13.20	13.96	46248	6280	3.73%
2026-01-29	13.35	13.23	-0.20	-1.49%	13.11	13.63	37543	5023	3.02%
2026-01-28	13.50	13.43	-0.07	-0.52%	13.38	13.68	28233	3808	2.27%
2026-01-27	13.47	13.50	-0.09	-0.66%	13.20	13.71	27997	3770	2.26%
2026-01-26	13.92	13.59	-0.20	-1.45%	13.43	13.94	28387	3867	2.29%
2026-01-23	13.69	13.79	0.17	1.25%	13.57	13.79	24364	3333	1.96%
2026-01-22	13.57	13.62	0.06	0.44%	13.43	13.68	20221	2742	1.63%
2026-01-21	13.36	13.56	0.20	1.50%	13.25	13.65	34037	4570	2.74%
2026-01-20	13.49	13.36	-0.02	-0.15%	13.23	13.55	33629	4494	2.71%
2026-01-19	12.97	13.38	0.28	2.14%	12.96	13.42	33101	4380	2.67%
2026-01-16	13.04	13.10	0.12	0.92%	12.76	13.12	40454	5232	3.26%
2026-01-15	13.18	12.98	-0.20	-1.52%	12.91	13.24	33520	4362	2.70%
2026-01-14	13.20	13.18	-0.14	-1.05%	13.00	13.48	39609	5258	3.19%
2026-01-13	13.16	13.32	0.11	0.83%	13.04	13.80	47950	6426	3.86%
2026-01-12	13.16	13.21	0.04	0.30%	12.95	13.29	32775	4305	2.64%
2026-01-09	13.00	13.17	0.17	1.31%	12.99	13.30	28285	3713	2.28%
2026-01-08	12.90	13.00	0.08	0.62%	12.90	13.05	21173	2750	1.71%
2026-01-07	12.81	12.92	0.05	0.39%	12.81	12.98	13501	1745	1.09%
2026-01-06	13.11	12.87	-0.04	-0.31%	12.86	13.11	18451	2390	1.49%
2026-01-05	12.82	12.91	0.13	1.02%	12.76	13.05	21407	2767	1.72%
2025-12-31	12.66	12.78	0.09	0.71%	12.50	12.81	11607	1471	0.94%
2025-12-30	12.83	12.69	-0.14	-1.09%	12.68	12.98	11968	1533	0.96%
2025-12-29	12.70	12.83	0.02	0.16%	12.62	12.93	15158	1940	1.22%
2025-12-26	12.86	12.81	-0.08	-0.62%	12.74	13.02	16269	2097	1.31%
2025-12-25	12.59	12.89	0.27	2.14%	12.57	12.96	15532	1983	1.25%
2025-12-24	12.38	12.62	0.26	2.10%	12.30	12.73	15875	2003	1.28%
2025-12-23	12.44	12.36	-0.12	-0.96%	12.20	12.55	16552	2050	1.33%
2025-12-22	12.51	12.48	0.03	0.24%	12.42	12.58	12106	1511	0.98%
2025-12-19	12.29	12.45	0.11	0.89%	12.29	12.55	15251	1896	1.23%
2025-12-18	12.17	12.34	0.17	1.40%	12.14	12.44	15135	1868	1.22%
2025-12-17	12.15	12.17	0.06	0.50%	11.86	12.20	12987	1562	1.05%
2025-12-16	12.34	12.11	-0.19	-1.54%	12.04	12.35	12383	1502	1.00%
2025-12-15	12.38	12.30	-0.10	-0.81%	12.16	12.58	20978	2595	1.69%
2025-12-12	12.46	12.40	-0.03	-0.24%	12.36	12.70	14192	1774	1.14%