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
2025-08-01	40.85	40.33	-0.47	-1.15%	40.29	41.25	14804	6022	1.43%
2025-07-31	40.65	40.80	-0.28	-0.68%	40.60	41.58	17881	7357	1.73%
2025-07-30	42.10	41.08	-1.12	-2.65%	40.80	42.34	29369	12196	2.83%
2025-07-29	41.90	42.20	0.09	0.21%	41.40	42.35	18740	7847	1.81%
2025-07-28	40.60	42.11	1.67	4.13%	40.50	42.30	23112	9599	2.23%
2025-07-25	40.00	40.44	0.35	0.87%	39.93	40.66	17699	7146	1.71%
2025-07-24	39.77	40.09	0.23	0.58%	39.71	40.45	14928	5972	1.44%
2025-07-23	40.55	39.86	-0.85	-2.09%	39.75	40.63	18196	7292	1.76%
2025-07-22	41.82	40.71	-1.11	-2.65%	40.56	41.97	24433	10048	2.36%
2025-07-21	42.85	41.82	-0.69	-1.62%	41.65	42.93	24482	10331	2.36%
2025-07-18	42.18	42.51	0.52	1.24%	41.63	43.00	23510	9915	2.27%
2025-07-17	40.64	41.99	1.39	3.42%	40.40	42.17	26535	10977	2.56%
2025-07-16	40.40	40.60	0.45	1.12%	39.74	41.88	21510	8783	2.08%
2025-07-15	39.83	40.15	0.08	0.20%	39.60	40.50	18544	7394	1.79%
2025-07-14	40.27	40.07	-0.02	-0.05%	39.78	40.55	15389	6159	1.48%
2025-07-11	40.66	40.09	-0.11	-0.27%	39.50	40.95	32250	12925	3.11%
2025-07-10	40.76	40.20	0.02	0.05%	39.52	41.14	44115	17690	4.26%
2025-07-09	38.77	40.18	3.85	10.60%	37.46	40.96	81344	31997	7.85%
2025-07-08	35.75	36.33	0.58	1.62%	35.51	36.43	13445	4861	1.30%
2025-07-07	35.71	35.75	0.04	0.11%	35.30	36.05	8759	3115	0.84%
2025-07-04	36.21	35.71	-0.50	-1.38%	35.61	36.21	12516	4486	1.21%
2025-07-03	35.67	36.21	0.55	1.54%	35.42	36.46	13710	4923	1.32%
2025-07-02	35.90	35.66	-0.32	-0.89%	35.30	35.97	12404	4415	1.20%
2025-07-01	35.96	35.98	0.03	0.08%	35.65	36.30	13855	4980	1.34%
2025-06-30	35.84	35.95	0.57	1.61%	35.41	36.19	18325	6552	1.77%
2025-06-27	35.63	35.38	0.03	0.08%	35.32	35.79	13955	4952	1.35%
2025-06-26	35.46	35.35	-0.10	-0.28%	35.15	35.86	11637	4135	1.12%
2025-06-25	35.08	35.45	0.37	1.05%	35.08	35.75	13194	4667	1.27%
2025-06-24	34.49	35.08	0.89	2.60%	34.29	35.16	9377	3275	0.90%
2025-06-23	33.94	34.19	0.17	0.50%	33.70	34.25	6959	2370	0.67%
2025-06-20	33.94	34.02	-0.12	-0.35%	33.87	34.59	7843	2679	0.76%
2025-06-19	34.88	34.14	-0.49	-1.41%	33.99	35.16	9875	3407	0.95%
2025-06-18	34.68	34.63	0.07	0.20%	34.26	34.95	6866	2370	0.66%
2025-06-17	35.37	34.76	-0.59	-1.67%	34.60	35.51	11407	3982	1.10%
2025-06-16	35.00	35.35	0.05	0.14%	34.86	35.90	12999	4603	1.25%
2025-06-13	35.48	35.30	-0.32	-0.90%	34.99	36.24	22890	8128	2.21%
2025-06-12	35.80	35.62	-0.02	-0.06%	35.26	36.09	18583	6633	1.79%
2025-06-11	35.03	35.64	0.51	1.45%	35.03	36.33	21851	7816	2.11%
2025-06-10	34.73	35.13	0.43	1.24%	34.50	35.50	15037	5265	1.45%
2025-06-09	34.78	34.70	-0.12	-0.34%	34.58	35.08	6571	2286	0.63%
2025-06-06	35.06	34.82	0.10	0.29%	34.44	35.06	7013	2434	0.68%
2025-06-05	33.78	34.72	0.81	2.39%	33.73	35.09	13387	4604	1.29%
2025-06-04	33.98	33.91	0.17	0.50%	33.66	34.14	5741	1950	0.55%
2025-06-03	33.77	33.74	0.22	0.66%	33.35	33.98	5798	1955	0.56%
2025-05-30	34.06	33.52	-0.56	-1.64%	33.42	34.09	8164	2754	0.79%
2025-05-29	33.63	34.08	0.39	1.16%	33.63	34.23	7757	2639	0.75%
2025-05-28	33.81	33.69	-0.12	-0.35%	33.62	34.14	4805	1624	0.46%
2025-05-27	34.05	33.81	-0.64	-1.86%	33.75	34.56	10428	3535	1.01%
2025-05-26	34.44	34.45	-0.27	-0.78%	33.80	34.90	12637	4346	1.22%
2025-05-23	35.28	34.72	0.06	0.17%	34.71	35.88	24148	8531	2.33%
2025-05-22	34.90	34.66	-0.34	-0.97%	34.64	35.18	11142	3889	1.07%
2025-05-21	35.20	35.00	-0.20	-0.57%	34.83	35.39	16072	5635	1.55%
2025-05-20	34.26	35.20	0.78	2.27%	34.06	35.25	22057	7699	2.13%
2025-05-19	33.47	34.42	0.83	2.47%	33.25	34.80	19449	6606	1.88%
2025-05-16	33.66	33.59	-0.07	-0.21%	33.51	34.14	9830	3321	0.95%
2025-05-15	34.16	33.66	-0.40	-1.17%	33.51	34.25	9000	3037	0.87%
2025-05-14	33.88	34.06	0.38	1.13%	33.60	34.82	14078	4823	1.36%
2025-05-13	34.63	33.68	-0.37	-1.09%	33.66	34.79	10607	3620	1.02%
2025-05-12	33.71	34.05	0.77	2.31%	33.38	34.52	11765	4000	1.14%
2025-05-09	34.34	33.28	-0.79	-2.32%	33.25	34.34	12751	4274	1.23%
2025-05-08	33.26	34.07	0.41	1.22%	33.26	34.31	11547	3919	1.11%
2025-05-07	33.99	33.66	0.06	0.18%	33.30	34.19	12082	4079	1.17%
2025-05-06	32.77	33.60	0.91	2.78%	32.77	33.77	11846	3959	1.14%
2025-04-30	32.00	32.69	0.55	1.71%	32.00	33.11	9597	3135	0.93%
2025-04-29	32.30	32.14	-0.16	-0.50%	31.99	32.54	7513	2424	0.72%
2025-04-28	32.40	32.30	-0.29	-0.89%	31.97	32.80	9922	3204	0.96%
2025-04-25	32.38	32.59	0.29	0.90%	32.15	32.93	8683	2821	0.84%
2025-04-24	32.60	32.30	-0.30	-0.92%	31.80	32.85	10217	3309	0.99%