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
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%
2025-12-11	12.53	12.43	-0.09	-0.72%	12.24	12.65	26180	3241	2.11%
2025-12-10	12.77	12.52	-0.38	-2.95%	12.48	12.98	26253	3324	2.12%
2025-12-09	13.06	12.90	-0.26	-1.98%	12.89	13.24	11852	1547	0.95%
2025-12-08	13.10	13.16	0.14	1.08%	13.05	13.37	15823	2094	1.27%
2025-12-05	12.86	13.02	0.19	1.48%	12.68	13.09	16032	2068	1.29%
2025-12-04	13.01	12.83	-0.19	-1.46%	12.81	13.17	22465	2909	1.81%
2025-12-03	13.78	13.02	-0.81	-5.86%	12.98	13.82	43973	5829	3.54%
2025-12-02	13.68	13.83	0.12	0.88%	13.68	13.95	29147	4030	2.35%
2025-12-01	13.82	13.71	-0.19	-1.37%	13.66	13.90	35955	4929	2.90%
2025-11-28	13.74	13.90	0.17	1.24%	13.60	14.00	41228	5704	3.32%
2025-11-27	13.77	13.73	-0.17	-1.22%	13.51	14.19	41924	5806	3.38%
2025-11-26	14.40	13.90	-0.75	-5.12%	13.85	14.52	58169	8216	4.69%
2025-11-25	14.54	14.65	0.05	0.34%	14.10	14.86	100754	14568	8.12%
2025-11-24	13.17	14.60	1.50	11.45%	13.02	14.80	97085	13611	7.82%
2025-11-21	12.99	13.10	0.13	1.00%	12.93	13.98	52904	7052	4.26%
2025-11-20	13.33	12.97	-0.54	-4.00%	12.91	13.65	37126	4876	2.99%
2025-11-19	13.90	13.51	-0.20	-1.46%	13.51	14.14	42137	5806	3.39%
2025-11-18	13.60	13.71	0.22	1.63%	13.60	14.52	51390	7176	4.14%
2025-11-17	13.56	13.49	0.03	0.22%	13.32	13.62	19292	2600	1.55%
2025-11-14	13.35	13.46	-0.04	-0.30%	13.31	13.68	28779	3895	2.32%
2025-11-13	13.45	13.50	0.17	1.28%	13.33	13.93	34287	4689	2.76%
2025-11-12	13.45	13.33	-0.09	-0.67%	13.19	13.50	21464	2859	1.73%
2025-11-11	13.41	13.42	0.07	0.52%	13.24	13.49	16432	2202	1.32%
2025-11-10	13.37	13.35	0.09	0.68%	13.26	13.45	19547	2611	1.57%
2025-11-07	13.36	13.26	-0.12	-0.90%	13.14	13.42	18025	2397	1.45%
2025-11-06	13.21	13.38	0.22	1.67%	13.09	13.38	22121	2932	1.78%
2025-11-05	13.01	13.16	0.13	1.00%	12.94	13.22	19149	2512	1.54%
2025-11-04	13.31	13.03	-0.25	-1.88%	12.93	13.34	22155	2898	1.79%
2025-11-03	13.25	13.28	0.09	0.68%	13.04	13.33	17159	2265	1.38%
2025-10-31	12.96	13.19	0.28	2.17%	12.92	13.27	19643	2591	1.58%
2025-10-30	13.15	12.91	-0.17	-1.30%	12.84	13.15	17373	2253	1.40%
2025-10-29	13.21	13.08	-0.13	-0.98%	12.89	13.22	20421	2664	1.65%
2025-10-28	13.32	13.21	-0.13	-0.97%	13.14	13.39	23375	3097	1.88%
2025-10-27	13.53	13.34	0.01	0.08%	13.30	13.65	24543	3301	1.98%
2025-10-24	13.48	13.33	-0.11	-0.82%	13.23	13.56	22588	3028	1.82%
2025-10-23	13.23	13.44	0.21	1.59%	13.03	13.45	16408	2172	1.32%
2025-10-22	13.35	13.23	-0.08	-0.60%	13.18	13.39	13290	1764	1.07%
2025-10-21	13.28	13.31	0.18	1.37%	13.16	13.38	16943	2255	1.37%
2025-10-20	13.13	13.13	0.17	1.31%	13.00	13.30	17737	2329	1.43%
2025-10-17	13.20	12.96	-0.20	-1.52%	12.90	13.38	20657	2709	1.66%
2025-10-16	13.52	13.16	-0.34	-2.52%	13.12	13.52	22038	2918	1.78%
2025-10-15	13.17	13.50	0.34	2.58%	13.17	13.52	30142	4042	2.43%
2025-10-14	13.89	13.16	-0.69	-4.98%	13.09	14.17	51268	6924	4.13%
2025-10-13	13.80	13.85	-0.29	-2.05%	13.43	14.15	31036	4291	2.50%
2025-10-10	14.44	14.14	-0.44	-3.02%	13.95	14.67	38450	5472	3.10%
2025-10-09	15.00	14.58	-0.30	-2.02%	14.55	15.20	23545	3448	1.90%
2025-09-30	14.68	14.88	0.20	1.36%	14.56	15.18	27794	4124	2.24%
2025-09-29	14.67	14.68	-0.01	-0.07%	14.25	15.01	26518	3889	2.14%
2025-09-26	14.20	14.69	0.24	1.66%	14.01	15.26	54753	8085	4.41%
2025-09-25	14.30	14.45	0.25	1.76%	14.30	15.18	48517	7158	3.91%
2025-09-24	14.12	14.20	0.06	0.42%	13.97	14.27	29440	4153	2.37%
2025-09-23	14.91	14.14	-0.77	-5.16%	13.82	14.91	45825	6486	3.69%
2025-09-22	14.65	14.91	0.35	2.40%	14.20	14.91	34027	4934	2.74%
2025-09-19	15.13	14.56	-0.63	-4.15%	14.41	15.35	49170	7260	3.96%
2025-09-18	15.60	15.19	-0.46	-2.94%	15.10	15.76	46998	7249	3.79%
2025-09-17	16.09	15.65	-0.18	-1.14%	15.48	16.09	32390	5068	2.61%
2025-09-16	16.61	15.83	-0.63	-3.83%	15.73	16.61	53528	8566	4.31%
2025-09-15	16.05	16.46	0.54	3.39%	15.54	17.00	82246	13270	6.63%
2025-09-12	16.23	15.92	-0.37	-2.27%	15.45	16.26	63946	10155	5.15%
2025-09-11	16.55	16.29	-0.24	-1.45%	15.80	16.55	54070	8732	4.36%
2025-09-10	16.47	16.53	-0.09	-0.54%	16.01	16.71	65784	10733	5.30%
2025-09-09	17.00	16.62	-0.08	-0.48%	16.30	17.63	92802	15720	7.48%
2025-09-08	15.70	16.70	0.50	3.09%	15.20	17.20	109264	17699	8.80%