聚和材料 (688503) - 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	103.00	110.50	7.53	7.31%	101.93	111.50	159576	172352	7.94%
2026-04-30	101.66	102.97	1.30	1.28%	100.33	106.00	130915	135748	6.52%
2026-04-29	103.06	101.67	-0.02	-0.02%	95.70	105.88	216567	217601	10.78%
2026-04-28	101.00	101.69	1.78	1.78%	98.00	103.51	138721	140320	6.90%
2026-04-27	94.00	99.91	6.21	6.63%	93.94	102.68	174961	174603	8.71%
2026-04-24	91.08	93.70	2.83	3.11%	89.02	96.12	118437	109256	5.89%
2026-04-23	96.00	90.87	-3.15	-3.35%	85.95	97.99	217903	197749	10.85%
2026-04-22	96.90	94.02	-3.81	-3.89%	94.00	101.36	151746	148360	7.55%
2026-04-21	97.13	97.83	1.46	1.51%	95.76	99.22	79068	77164	3.94%
2026-04-20	97.75	96.37	-1.33	-1.36%	94.41	98.89	93310	90203	4.64%
2026-04-17	94.29	97.70	1.90	1.98%	94.22	99.70	91081	88668	4.53%
2026-04-16	92.90	95.80	3.31	3.58%	91.00	96.87	117679	112167	5.86%
2026-04-15	92.33	92.49	1.80	1.98%	91.60	94.80	123473	115239	6.15%
2026-04-14	92.41	90.69	-1.31	-1.42%	89.29	95.29	110735	102091	5.51%
2026-04-13	91.00	92.00	-0.38	-0.41%	90.12	92.60	100987	92182	5.03%
2026-04-10	88.05	92.38	5.32	6.11%	86.46	94.46	149889	136736	7.46%
2026-04-09	85.82	87.06	-0.54	-0.62%	85.37	88.98	66622	58052	3.32%
2026-04-08	84.55	87.60	6.83	8.46%	83.51	87.85	98628	85010	4.91%
2026-04-07	82.22	80.77	-1.24	-1.51%	80.68	83.77	43573	35629	2.17%
2026-04-03	83.85	82.01	-1.01	-1.22%	81.88	85.50	55482	46331	2.76%
2026-04-02	86.93	83.02	-4.24	-4.86%	82.52	87.00	66185	55935	3.29%
2026-04-01	85.97	87.26	4.52	5.46%	83.98	87.69	106435	91645	5.30%
2026-03-31	85.30	82.74	-3.31	-3.85%	82.74	86.83	57164	48388	2.85%
2026-03-30	87.00	86.05	-1.94	-2.20%	84.48	87.98	74168	63819	3.69%
2026-03-27	80.80	87.99	6.19	7.57%	80.11	89.97	130058	112236	6.47%
2026-03-26	83.00	81.80	-1.40	-1.68%	80.58	84.27	53120	43692	2.64%
2026-03-25	82.00	83.20	2.82	3.51%	81.08	84.84	90210	74937	4.49%
2026-03-24	83.90	80.38	-1.41	-1.72%	75.47	83.90	113637	89545	5.66%
2026-03-23	80.00	81.79	-0.72	-0.87%	79.79	84.75	78394	64728	3.90%
2026-03-20	84.00	82.51	-0.19	-0.23%	81.84	86.58	106779	89960	5.31%
2026-03-19	83.11	82.70	-2.70	-3.16%	81.83	84.99	61099	50905	3.04%
2026-03-18	84.38	85.40	1.94	2.32%	83.20	86.45	59162	50209	2.94%
2026-03-17	88.98	83.46	-3.89	-4.45%	83.00	89.30	63953	54680	3.18%
2026-03-16	87.56	87.35	-0.83	-0.94%	84.39	88.89	74851	64473	3.73%
2026-03-13	91.66	88.18	-1.62	-1.80%	88.00	92.65	83840	75274	4.17%
2026-03-12	91.71	89.80	-2.08	-2.26%	87.35	92.25	80676	72099	4.02%
2026-03-11	94.00	91.88	-2.06	-2.19%	91.31	94.93	82183	76308	4.09%
2026-03-10	90.50	93.94	5.80	6.58%	90.05	93.98	125832	116146	6.26%
2026-03-09	85.16	88.14	-1.27	-1.42%	81.35	89.25	126683	107161	6.31%
2026-03-06	89.88	89.41	-0.79	-0.88%	87.80	90.73	83761	74995	4.17%
2026-03-05	93.00	90.20	0.12	0.13%	89.50	93.68	100560	91681	5.00%
2026-03-04	90.98	90.08	-2.22	-2.41%	89.20	94.14	103386	94179	5.15%
2026-03-03	98.88	92.30	-8.29	-8.24%	91.87	101.37	142407	135816	7.09%
2026-03-02	103.00	100.59	-4.53	-4.31%	99.91	106.02	138007	141634	6.87%
2026-02-27	92.00	105.12	12.43	13.41%	92.00	107.30	229970	235283	11.45%
2026-02-26	88.00	92.69	3.94	4.44%	85.51	93.36	147573	133254	7.34%
2026-02-25	88.53	88.75	0.15	0.17%	86.05	90.99	110544	97359	5.50%
2026-02-24	91.58	88.60	-2.48	-2.72%	86.83	91.64	119971	106391	5.97%
2026-02-13	95.21	91.08	-6.29	-6.46%	90.88	95.62	165784	153564	8.25%
2026-02-12	94.16	97.37	3.89	4.16%	91.83	97.96	199350	191122	9.92%
2026-02-11	90.29	93.48	2.45	2.69%	90.29	99.23	251942	240749	12.54%
2026-02-10	89.23	91.03	1.80	2.02%	85.80	92.79	289978	257648	14.43%
2026-02-09	83.64	89.23	14.87	20.00%	83.04	89.23	293191	256723	14.59%
2026-02-06	73.33	74.36	-0.53	-0.71%	73.30	76.25	64011	47992	3.19%
2026-02-05	76.50	74.89	-3.47	-4.43%	72.81	76.60	103144	77147	5.13%
2026-02-04	77.55	78.36	0.12	0.15%	76.00	78.98	108983	84836	5.42%
2026-02-03	71.86	78.24	7.19	10.12%	71.85	78.87	171182	129878	8.52%
2026-02-02	71.71	71.05	-1.75	-2.40%	70.08	73.20	84056	60240	4.18%
2026-01-30	71.07	72.80	0.53	0.73%	67.66	74.20	167361	118073	8.33%
2026-01-29	76.29	72.27	-4.19	-5.48%	72.15	78.89	150147	112958	7.47%
2026-01-28	77.50	76.46	-4.44	-5.49%	74.85	78.70	186943	143239	9.30%
2026-01-27	81.00	80.90	-1.81	-2.19%	79.01	83.28	130417	104994	6.49%