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
2026-05-06	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%
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%