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
2025-04-03	36.20	35.51	-0.74	-2.04%	35.25	36.60	11672	4184	1.13%
2025-04-02	36.39	36.25	-0.02	-0.06%	35.90	36.50	8492	3073	0.82%
2025-04-01	35.97	36.27	0.31	0.86%	35.90	36.98	13536	4948	1.31%
2025-03-31	35.28	35.96	0.72	2.04%	34.81	35.99	13284	4725	1.28%
2025-03-28	35.80	35.24	-0.48	-1.34%	35.13	35.81	12343	4367	1.19%
2025-03-27	36.51	35.72	-0.97	-2.64%	35.67	36.91	17143	6197	1.65%
2025-03-26	36.01	36.69	0.48	1.33%	36.01	37.00	16026	5868	1.55%
2025-03-25	35.52	36.21	0.75	2.12%	35.31	36.66	22714	8234	2.19%
2025-03-24	35.52	35.46	-0.09	-0.25%	34.75	35.90	16823	5933	1.62%
2025-03-21	36.26	35.55	-0.98	-2.68%	35.52	36.77	14486	5215	1.40%
2025-03-20	36.30	36.53	0.18	0.50%	36.07	37.02	13762	5028	1.33%
2025-03-19	37.16	36.35	-0.94	-2.52%	36.01	37.24	17328	6321	1.67%
2025-03-18	37.10	37.29	0.22	0.59%	37.00	37.72	12577	4687	1.21%
2025-03-17	37.81	37.07	-0.53	-1.41%	36.84	37.90	18926	7017	1.83%
2025-03-14	37.08	37.60	0.52	1.40%	36.62	37.90	22893	8534	2.21%
2025-03-13	37.72	37.08	-0.64	-1.70%	36.42	37.98	25026	9261	2.41%
2025-03-12	38.34	37.72	-0.23	-0.61%	37.60	38.48	19641	7466	1.89%
2025-03-11	38.00	37.95	-0.39	-1.02%	37.40	38.53	25437	9642	2.45%
2025-03-10	39.17	38.34	-1.14	-2.89%	38.08	39.48	36326	14045	3.50%
2025-03-07	39.81	39.48	-0.41	-1.03%	39.23	42.50	56389	22926	5.44%
2025-03-06	39.15	39.89	0.74	1.89%	38.60	40.22	51577	20274	4.98%
2025-03-05	38.81	39.15	0.38	0.98%	38.00	39.37	40567	15731	3.91%
2025-03-04	36.88	38.77	1.28	3.41%	36.60	38.95	50956	19306	4.92%
2025-03-03	36.42	37.49	1.24	3.42%	35.83	38.75	61712	23234	5.95%
2025-02-28	35.81	36.25	0.08	0.22%	35.35	38.57	64436	23855	6.22%
2025-02-27	36.42	36.17	0.14	0.39%	35.31	37.60	42540	15449	4.10%
2025-02-26	36.00	36.03	0.59	1.66%	35.61	36.87	36600	13264	3.53%
2025-02-25	35.58	35.44	-0.61	-1.69%	35.30	35.90	21047	7490	2.03%
2025-02-24	35.45	36.05	1.01	2.88%	34.80	36.58	55308	19809	5.34%
2025-02-21	34.20	35.04	1.14	3.36%	33.98	35.23	51123	17772	4.93%
2025-02-20	33.01	33.90	0.87	2.63%	32.52	34.18	28579	9598	2.76%
2025-02-19	31.90	33.03	1.20	3.77%	31.71	33.16	21773	7123	2.10%
2025-02-18	32.52	31.83	-0.92	-2.81%	31.70	32.84	14895	4796	1.44%
2025-02-17	32.30	32.75	0.11	0.34%	32.02	32.80	16200	5249	1.56%
2025-02-14	33.00	32.64	-0.36	-1.09%	32.25	33.19	19440	6341	1.88%
2025-02-13	33.66	33.00	-0.37	-1.11%	32.81	33.97	18666	6225	1.80%
2025-02-12	33.36	33.37	-0.15	-0.45%	32.81	33.72	22753	7543	2.19%
2025-02-11	34.47	33.52	-0.95	-2.76%	33.33	34.47	20202	6802	1.95%
2025-02-10	34.77	34.47	-0.13	-0.38%	33.96	34.92	20998	7223	2.03%
2025-02-07	34.29	34.60	0.31	0.90%	34.00	35.05	26919	9314	2.60%
2025-02-06	33.21	34.29	0.85	2.54%	33.20	34.44	23197	7882	2.24%
2025-02-05	33.18	33.44	0.42	1.27%	33.03	34.10	19260	6456	1.86%
2025-01-27	33.49	33.02	-0.18	-0.54%	32.56	33.49	11278	3726	1.09%
2025-01-24	33.16	33.20	-0.10	-0.30%	33.02	33.72	16610	5530	1.60%
2025-01-23	34.30	33.30	-0.49	-1.45%	33.30	34.39	17263	5861	1.67%
2025-01-22	33.90	33.79	-0.01	-0.03%	33.61	35.00	24422	8398	2.36%
2025-01-21	32.81	33.80	0.77	2.33%	32.60	33.99	16933	5661	1.63%
2025-01-20	33.30	33.03	-0.12	-0.36%	32.68	33.49	10459	3453	1.01%
2025-01-17	33.03	33.15	0.12	0.36%	32.76	33.50	9716	3225	0.94%
2025-01-16	33.32	33.03	-0.29	-0.87%	32.80	34.01	13330	4444	1.29%
2025-01-15	33.63	33.32	-0.32	-0.95%	32.80	33.87	10965	3649	1.06%
2025-01-14	31.99	33.64	1.65	5.16%	31.90	33.95	17418	5790	1.68%
2025-01-13	32.17	31.99	-0.16	-0.50%	31.50	32.44	7671	2448	0.74%
2025-01-10	32.40	32.15	-0.27	-0.83%	32.10	32.85	9141	2969	0.88%
2025-01-09	32.08	32.42	0.34	1.06%	31.70	32.85	12696	4111	1.22%
2025-01-08	31.99	32.08	0.08	0.25%	30.93	32.08	8871	2796	0.86%
2025-01-07	31.48	32.00	0.52	1.65%	30.82	32.10	11469	3608	1.11%
2025-01-06	31.59	31.48	-0.11	-0.35%	30.98	32.09	10037	3155	0.97%
2025-01-03	32.50	31.59	-0.89	-2.74%	31.50	33.00	14061	4526	1.36%
2025-01-02	33.24	32.48	-0.76	-2.29%	32.23	33.59	12398	4090	1.20%
2024-12-31	34.18	33.24	-0.91	-2.66%	33.13	34.30	12634	4238	1.22%
2024-12-30	34.68	34.15	-0.53	-1.53%	33.83	34.90	14508	4969	1.40%
2024-12-27	35.35	34.68	-0.27	-0.77%	34.60	35.50	15024	5276	1.45%
2024-12-26	33.77	34.95	1.18	3.49%	33.66	35.30	16877	5850	1.63%
2024-12-25	34.40	33.77	-0.70	-2.03%	33.60	34.81	12980	4407	1.25%