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
2026-06-18	11.31	11.48	0.02	0.17%	11.01	12.00	59183	6823	2.92%
2026-06-17	11.13	11.46	0.25	2.23%	10.98	11.94	63435	7258	3.13%
2026-06-16	11.31	11.21	0.13	1.17%	10.83	11.34	34137	3791	1.68%
2026-06-15	11.20	11.08	0.06	0.54%	10.91	11.29	30381	3367	1.50%
2026-06-12	11.04	11.02	0.07	0.64%	10.91	11.22	28423	3142	1.40%
2026-06-11	11.20	10.95	-0.28	-2.49%	10.73	11.28	24096	2634	1.19%
2026-06-10	11.13	11.23	-0.03	-0.27%	10.87	11.37	29778	3310	1.47%
2026-06-09	11.45	11.26	0.03	0.27%	11.15	11.50	31508	3549	1.55%
2026-06-08	11.40	11.23	-0.33	-2.85%	11.00	11.64	33377	3776	1.65%
2026-06-05	11.28	11.56	0.37	3.31%	10.98	11.87	40731	4673	2.01%
2026-06-04	11.50	11.19	-0.33	-2.86%	11.11	11.62	27714	3127	1.37%
2026-06-03	11.97	11.52	-0.48	-4.00%	11.36	11.97	47076	5455	2.32%
2026-06-02	12.36	12.00	-0.37	-2.99%	11.83	12.60	40113	4821	1.98%
2026-06-01	11.93	12.37	0.20	1.64%	11.93	12.49	39454	4846	1.95%
2026-05-29	13.00	12.17	-0.90	-6.89%	12.07	13.16	45590	5696	2.25%
2026-05-28	13.37	13.07	-0.21	-1.58%	12.72	13.39	30182	3933	1.49%
2026-05-27	13.60	13.28	-0.21	-1.56%	12.94	13.69	45026	5969	2.22%
2026-05-26	14.10	13.49	-0.24	-1.75%	13.31	14.10	33999	4590	1.68%
2026-05-25	14.19	13.73	-0.47	-3.31%	13.50	14.30	50431	6940	2.49%
2026-05-22	13.91	14.20	0.48	3.50%	13.77	14.35	39273	5531	1.94%
2026-05-21	14.55	13.72	-0.86	-5.90%	13.67	14.67	52006	7340	2.57%
2026-05-20	14.40	14.58	0.20	1.39%	14.10	14.75	37512	5425	1.85%
2026-05-19	14.33	14.38	0.06	0.42%	14.19	14.68	32052	4619	1.58%
2026-05-18	14.07	14.32	0.11	0.77%	14.07	14.38	31145	4426	1.54%
2026-05-15	14.52	14.21	-0.18	-1.25%	14.06	14.52	34700	4945	1.71%
2026-05-14	14.60	14.39	0.01	0.07%	14.17	14.76	44726	6447	2.21%
2026-05-13	14.27	14.38	0.27	1.91%	14.03	14.61	39359	5650	1.94%
2026-05-12	14.31	14.11	-0.23	-1.60%	13.94	14.74	42253	6009	2.08%
2026-05-11	14.46	14.34	-0.20	-1.38%	14.07	14.96	63616	9142	3.14%
2026-05-08	13.56	14.54	0.97	7.15%	13.53	14.58	87308	12306	4.31%
2026-05-07	13.59	13.57	-0.03	-0.22%	13.52	13.83	38713	5278	1.91%
2026-05-06	13.55	13.60	0.05	0.37%	13.37	13.86	53771	7308	2.65%
2026-04-30	13.72	13.55	-0.25	-1.81%	13.40	13.78	55176	7474	2.72%
2026-04-29	12.88	13.80	0.79	6.07%	12.83	13.90	90477	12206	4.46%
2026-04-28	12.93	13.01	-0.02	-0.15%	12.87	13.20	38775	5053	1.91%
2026-04-27	13.00	13.03	0.03	0.23%	12.58	13.09	73814	9480	3.64%
2026-04-24	13.22	13.00	-0.18	-1.37%	12.81	14.50	117071	15737	5.78%
2026-04-23	12.53	13.18	0.60	4.77%	12.30	13.57	66815	8668	3.30%
2026-04-22	12.50	12.58	0.04	0.32%	12.43	12.71	15352	1930	0.76%
2026-04-21	12.39	12.54	0.09	0.72%	12.33	12.62	19144	2394	0.94%
2026-04-20	12.39	12.45	0.06	0.48%	12.09	12.47	24720	3042	1.22%
2026-04-17	12.38	12.39	0.01	0.08%	12.34	12.75	20199	2523	1.00%
2026-04-16	12.16	12.38	0.28	2.31%	12.09	12.40	16623	2036	0.82%
2026-04-15	12.11	12.10	-0.01	-0.08%	12.09	12.53	28526	3491	1.41%
2026-04-14	12.36	12.11	-0.28	-2.26%	12.02	12.58	35977	4413	1.78%
2026-04-13	12.22	12.39	0.13	1.06%	11.98	12.39	19426	2361	0.96%
2026-04-10	12.34	12.26	0.00	0.00%	12.21	12.44	14960	1840	0.74%
2026-04-09	12.34	12.26	-0.27	-2.15%	12.20	12.56	14123	1744	0.70%
2026-04-08	12.46	12.53	0.48	3.98%	12.17	12.70	25474	3182	1.26%
2026-04-07	11.59	12.05	0.46	3.97%	11.44	12.07	22570	2688	1.11%
2026-04-03	11.75	11.59	-0.25	-2.11%	11.38	11.95	19330	2242	0.95%
2026-04-02	12.09	11.84	-0.24	-1.99%	11.70	12.13	16625	1975	0.82%
2026-04-01	11.97	12.08	0.13	1.09%	11.87	12.19	17768	2138	0.88%
2026-03-31	12.20	11.95	-0.17	-1.40%	11.87	12.30	18097	2184	0.89%
2026-03-30	11.80	12.12	0.02	0.17%	11.80	12.13	17583	2105	0.87%
2026-03-27	11.69	12.10	0.41	3.51%	11.54	12.16	18746	2242	0.92%
2026-03-26	12.01	11.69	-0.21	-1.76%	11.62	12.04	15388	1813	0.76%
2026-03-25	11.80	11.90	0.37	3.21%	11.40	12.10	23148	2763	1.14%
2026-03-24	11.23	11.53	0.50	4.53%	11.01	11.60	21826	2464	1.08%
2026-03-23	11.58	11.03	-0.79	-6.68%	10.92	11.77	32403	3662	1.60%
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%