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
2026-06-18	157.00	156.91	-2.71	-1.70%	151.67	160.88	113062	175983	10.91%
2026-06-17	149.99	159.62	5.14	3.33%	149.00	164.58	124389	196471	12.00%
2026-06-16	138.00	154.48	14.43	10.30%	137.35	161.29	146196	224154	14.10%
2026-06-15	140.02	140.05	8.00	6.06%	131.89	146.51	137674	193819	13.28%
2026-06-12	128.10	132.05	-4.95	-3.61%	125.10	142.38	174398	232444	16.82%
2026-06-11	116.71	137.00	21.02	18.12%	110.32	138.79	213073	268822	20.56%
2026-06-10	94.50	115.98	19.33	20.00%	93.80	115.98	182216	193986	17.58%
2026-06-09	95.96	96.65	1.17	1.23%	92.00	97.62	91744	87222	8.85%
2026-06-08	81.01	95.48	6.58	7.40%	81.01	99.99	128055	120456	12.35%
2026-06-05	91.00	88.90	-4.54	-4.86%	87.02	91.60	64140	57441	6.19%
2026-06-04	83.31	93.44	8.19	9.61%	82.04	95.26	90798	81700	8.76%
2026-06-03	83.23	85.25	4.13	5.09%	82.98	88.96	78897	67568	7.61%
2026-06-02	79.00	81.12	5.10	6.71%	77.44	83.98	75265	61028	7.26%
2026-06-01	76.98	76.02	-1.08	-1.40%	75.30	80.50	77106	59473	7.44%
2026-05-29	90.93	77.10	-13.36	-14.77%	76.49	90.93	116675	94832	11.26%
2026-05-28	88.02	90.46	1.27	1.42%	87.40	92.49	77571	69713	7.48%
2026-05-27	86.66	89.19	0.51	0.58%	85.50	94.60	94894	85808	9.15%
2026-05-26	93.19	88.68	-0.92	-1.03%	84.98	93.19	79751	69874	7.69%
2026-05-25	86.65	89.60	4.03	4.71%	84.66	94.93	92147	83059	8.89%
2026-05-22	80.35	85.57	6.69	8.48%	79.97	86.80	76176	63241	7.35%
2026-05-21	85.30	78.88	-5.88	-6.94%	78.30	87.50	69596	57620	6.71%
2026-05-20	85.76	84.76	-2.01	-2.32%	83.15	85.76	47750	40253	4.61%
2026-05-19	81.50	86.77	4.44	5.39%	80.81	87.34	75845	64245	7.32%
2026-05-18	80.48	82.33	0.74	0.91%	79.50	82.99	58973	47933	5.69%
2026-05-15	82.66	81.59	-0.76	-0.92%	80.40	85.00	71556	59150	6.90%
2026-05-14	86.65	82.35	-3.91	-4.53%	81.50	87.70	66892	55895	6.45%
2026-05-13	80.90	86.26	3.66	4.43%	80.88	89.66	94689	81462	9.13%
2026-05-12	80.20	82.60	1.10	1.35%	80.18	85.70	84011	68879	8.10%
2026-05-11	80.75	81.50	3.55	4.55%	80.20	87.73	121372	101416	11.71%
2026-05-08	71.31	77.95	5.89	8.17%	70.99	79.00	77731	59066	7.50%
2026-05-07	70.00	72.06	2.52	3.62%	67.99	73.55	57125	40523	5.51%
2026-05-06	66.99	69.54	3.48	5.27%	66.36	71.63	64317	44472	6.20%
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%