有研粉材 (688456) - 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
2026-04-30	63.49	66.06	2.06	3.22%	62.79	66.90	55449	36177	5.35%
2026-04-29	61.95	64.00	1.88	3.03%	61.75	64.88	52938	33533	5.11%
2026-04-28	63.61	62.12	-2.30	-3.57%	61.77	65.45	50278	31705	4.85%
2026-04-27	64.20	64.42	5.84	9.97%	63.79	68.29	96320	63070	9.29%
2026-04-24	56.87	58.58	1.71	3.01%	56.00	60.18	39771	23063	3.84%
2026-04-23	58.23	56.87	-1.36	-2.34%	56.34	58.78	25363	14537	2.45%
2026-04-22	57.75	58.23	-0.22	-0.38%	57.50	58.82	25580	14836	2.47%
2026-04-21	60.00	58.45	-1.13	-1.90%	58.02	60.25	33025	19407	3.19%
2026-04-20	58.00	59.58	1.55	2.67%	57.30	59.58	29538	17337	2.85%
2026-04-17	56.72	58.03	1.12	1.97%	56.69	58.88	28771	16633	2.78%
2026-04-16	56.51	56.91	0.40	0.71%	56.33	57.37	21048	11976	2.03%
2026-04-15	57.85	56.51	0.11	0.20%	56.32	59.07	32987	19091	3.18%
2026-04-14	55.75	56.40	1.15	2.08%	55.51	56.68	18293	10266	1.76%
2026-04-13	55.38	55.25	-0.47	-0.84%	54.34	56.23	21395	11818	2.06%
2026-04-10	56.88	55.72	-0.34	-0.61%	55.60	57.50	21818	12297	2.10%
2026-04-09	55.40	56.06	0.01	0.02%	54.75	56.76	28053	15725	2.71%
2026-04-08	52.25	56.05	5.55	10.99%	52.25	56.30	44129	24154	4.26%
2026-04-07	50.19	50.50	0.76	1.53%	49.45	50.61	24868	12457	2.40%
2026-04-03	51.55	49.74	-1.55	-3.02%	49.74	51.75	19690	9916	1.90%
2026-04-02	52.50	51.29	-1.64	-3.10%	51.12	52.98	15508	8055	1.50%
2026-04-01	52.90	52.93	1.36	2.64%	52.21	53.35	17591	9273	1.70%
2026-03-31	52.50	51.57	-1.20	-2.27%	51.57	53.98	21847	11492	2.11%
2026-03-30	51.75	52.77	0.41	0.78%	51.75	53.49	26222	13786	2.53%
2026-03-27	50.85	52.36	0.39	0.75%	50.51	53.37	27033	14078	2.61%
2026-03-26	53.61	51.97	-1.63	-3.04%	51.80	53.93	18336	9626	1.77%
2026-03-25	53.50	53.60	0.80	1.52%	53.50	54.98	15748	8531	1.52%
2026-03-24	52.29	52.80	1.40	2.72%	51.39	52.97	18013	9427	1.74%
2026-03-23	53.66	51.40	-3.71	-6.73%	51.00	54.69	33062	17460	3.19%
2026-03-20	56.62	55.11	-0.99	-1.76%	55.11	57.41	17959	10095	1.73%
2026-03-19	57.31	56.10	-2.08	-3.58%	55.89	57.47	18749	10622	1.81%
2026-03-18	57.38	58.18	0.80	1.39%	57.00	58.35	14853	8572	1.43%
2026-03-17	59.05	57.38	-1.68	-2.84%	57.33	59.85	15289	8973	1.47%
2026-03-16	58.50	59.06	0.18	0.31%	57.22	59.38	19312	11270	1.86%
2026-03-13	59.75	58.88	-1.32	-2.19%	58.76	60.30	15322	9107	1.48%
2026-03-12	60.50	60.20	-0.75	-1.23%	59.50	61.50	20568	12422	1.98%
2026-03-11	60.71	60.95	0.33	0.54%	60.70	64.01	31819	19807	3.07%
2026-03-10	59.39	60.62	2.26	3.87%	59.39	60.73	27626	16605	2.67%
2026-03-09	59.50	58.36	-3.24	-5.26%	54.10	59.50	63358	35903	6.11%
2026-03-06	61.50	61.60	0.06	0.10%	60.57	63.00	25322	15617	2.44%
2026-03-05	63.10	61.54	-0.24	-0.39%	60.76	63.58	26567	16519	2.56%
2026-03-04	62.00	61.78	-1.50	-2.37%	61.38	63.18	32694	20328	3.15%
2026-03-03	67.64	63.28	-3.35	-5.03%	62.94	67.64	52105	33697	5.03%
2026-03-02	68.08	66.63	-2.24	-3.25%	65.44	68.28	54899	36599	5.30%
2026-02-27	68.90	68.87	0.40	0.58%	66.50	69.35	44725	30438	4.31%
2026-02-26	64.80	68.47	3.78	5.84%	63.30	70.24	66050	44597	6.37%
2026-02-25	62.90	64.69	2.12	3.39%	62.90	64.97	43490	27831	4.20%
2026-02-24	63.40	62.57	0.04	0.06%	62.51	64.83	34256	21788	3.30%
2026-02-13	65.48	62.53	-2.21	-3.41%	62.48	66.27	39988	25502	3.86%
2026-02-12	65.09	64.74	-0.63	-0.96%	64.64	66.89	53753	35290	5.19%
2026-02-11	63.48	65.37	2.72	4.34%	63.38	67.00	80952	53045	7.81%
2026-02-10	63.25	62.65	-0.85	-1.34%	61.75	63.60	41292	25795	3.98%
2026-02-09	61.25	63.50	3.45	5.75%	60.40	63.85	70486	44012	6.80%
2026-02-06	60.20	60.05	0.58	0.98%	59.99	62.00	64188	39190	6.19%
2026-02-05	59.15	59.47	0.32	0.54%	58.81	61.00	47326	28258	4.57%
2026-02-04	59.20	59.15	-0.23	-0.39%	57.41	59.75	39803	23309	3.84%
2026-02-03	58.50	59.38	1.74	3.02%	57.52	59.49	39074	22929	3.77%
2026-02-02	60.00	57.64	-2.66	-4.41%	57.63	61.37	38806	22974	3.74%
2026-01-30	59.99	60.30	-0.27	-0.45%	58.94	60.99	39421	23712	3.80%
2026-01-29	62.62	60.57	-1.68	-2.70%	60.40	62.93	46257	28428	4.46%
2026-01-28	60.97	62.25	1.28	2.10%	60.07	62.72	51682	31756	4.99%
2026-01-27	60.48	60.97	0.56	0.93%	58.52	61.17	43329	25981	4.18%
2026-01-26	65.00	60.41	-2.71	-4.29%	59.82	65.39	63862	39490	6.16%