海优新材 (688680) - 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
2026-09-16	31.90	32.33	0.52	1.63%	31.21	32.63	11417	3642	1.17%
2026-09-15	31.60	31.81	0.21	0.66%	31.18	32.75	11428	3645	1.17%
2026-09-14	31.20	31.60	0.57	1.84%	30.56	31.80	8649	2716	0.89%
2026-09-11	31.93	31.03	-0.89	-2.79%	30.48	31.94	13265	4102	1.36%
2026-09-10	32.00	31.92	-0.38	-1.18%	31.72	32.38	6776	2166	0.69%
2026-09-09	32.78	32.30	-0.33	-1.01%	32.21	33.19	7330	2390	0.75%
2026-09-08	32.86	32.63	-0.32	-0.97%	32.49	32.98	6713	2196	0.69%
2026-09-07	32.30	32.95	0.63	1.95%	32.28	33.09	9478	3109	0.97%
2026-09-04	32.83	32.32	-0.57	-1.73%	32.21	33.58	10611	3497	1.09%
2026-09-03	33.00	32.89	0.03	0.09%	32.62	33.31	13564	4474	1.39%
2026-09-02	32.83	32.86	-0.28	-0.84%	31.99	33.24	21229	6913	2.18%
2026-09-01	33.77	33.14	-0.68	-2.01%	32.81	33.90	14875	4942	1.52%
2026-08-31	35.01	33.82	-1.58	-4.46%	33.71	36.29	24357	8315	2.50%
2026-08-28	35.01	35.40	2.05	6.15%	34.71	36.96	36147	12960	3.70%
2026-08-27	33.53	33.35	-0.33	-0.98%	32.92	33.68	11281	3757	1.16%
2026-08-26	33.78	33.68	-0.10	-0.30%	33.55	34.39	8086	2744	0.83%
2026-08-25	32.95	33.78	0.63	1.90%	32.49	33.96	9919	3321	1.02%
2026-08-24	34.17	33.15	-1.03	-3.01%	32.77	34.56	11828	3933	1.21%
2026-08-21	34.28	34.18	0.18	0.53%	33.03	34.36	7521	2543	0.77%
2026-08-20	33.56	34.00	0.89	2.69%	33.12	34.34	10991	3728	1.13%
2026-08-19	34.72	33.11	-1.95	-5.56%	33.05	35.31	15050	5106	1.54%
2026-08-18	35.39	35.06	-0.34	-0.96%	34.84	35.85	8063	2835	0.83%
2026-08-17	35.20	35.40	0.63	1.81%	34.51	35.75	13878	4913	1.42%
2026-08-14	35.52	34.77	-0.08	-0.23%	34.40	35.52	9325	3250	0.96%
2026-08-13	36.30	34.85	-1.08	-3.01%	34.70	36.31	12244	4328	1.25%
2026-08-12	35.25	35.93	0.30	0.84%	35.25	36.37	13481	4854	1.38%
2026-08-11	35.74	35.63	-0.32	-0.89%	34.96	35.94	8295	2948	0.85%
2026-08-10	35.13	35.95	0.88	2.51%	34.72	36.06	13816	4915	1.42%
2026-08-07	35.00	35.07	0.13	0.37%	34.60	35.38	14996	5247	1.54%
2026-08-06	35.40	34.94	-0.62	-1.74%	34.32	35.40	19146	6663	1.96%
2026-08-05	35.60	35.56	0.03	0.08%	35.35	35.97	9244	3298	0.95%
2026-08-04	35.78	35.53	-0.06	-0.17%	35.26	35.90	7794	2774	0.80%
2026-08-03	34.35	35.59	0.99	2.86%	34.00	35.65	10248	3619	1.05%
2026-07-31	33.74	34.60	0.59	1.73%	33.74	34.99	8874	3074	0.91%
2026-07-30	34.45	34.01	-0.39	-1.13%	33.69	35.00	8693	2977	0.89%
2026-07-29	33.35	34.40	0.75	2.23%	33.17	34.57	10302	3495	1.06%
2026-07-28	33.26	33.65	0.26	0.78%	33.03	34.01	7960	2673	0.82%
2026-07-27	32.73	33.39	0.71	2.17%	32.48	33.98	18592	6235	1.91%
2026-07-24	32.83	32.68	-0.21	-0.64%	32.11	33.38	17248	5635	1.77%
2026-07-23	32.34	32.89	0.95	2.97%	31.52	33.12	12904	4183	1.32%
2026-07-22	32.16	31.94	-0.64	-1.96%	31.81	32.94	13157	4247	1.35%
2026-07-21	32.83	32.58	-0.11	-0.34%	30.21	32.98	24900	7911	2.55%
2026-07-20	34.84	32.69	-2.04	-5.87%	32.11	35.23	30963	10403	3.17%
2026-07-17	34.79	34.73	0.11	0.32%	34.25	36.17	24933	8817	2.56%
2026-07-16	35.20	34.62	-0.20	-0.57%	33.99	35.45	12510	4335	1.28%
2026-07-15	34.81	34.82	0.01	0.03%	34.51	35.70	10109	3537	1.04%
2026-07-14	34.83	34.81	0.43	1.25%	33.80	34.93	15290	5266	1.57%
2026-07-13	37.62	34.38	-2.93	-7.85%	34.32	37.62	19775	7033	2.03%
2026-07-10	36.84	37.31	0.19	0.51%	36.55	38.88	16216	6164	1.66%
2026-07-09	37.25	37.12	-0.22	-0.59%	36.00	37.95	14576	5378	1.49%
2026-07-08	38.65	37.34	-1.29	-3.34%	37.01	39.01	19729	7442	2.02%
2026-07-07	40.32	38.63	-1.05	-2.65%	38.42	40.45	17045	6642	1.75%
2026-07-06	40.88	39.68	-1.32	-3.22%	39.68	41.98	18868	7630	1.93%
2026-07-03	41.71	41.00	-0.35	-0.85%	40.20	41.71	24046	9877	2.46%
2026-07-02	42.74	41.35	-1.39	-3.25%	41.18	43.61	26656	11364	2.73%
2026-07-01	42.19	42.74	0.74	1.76%	41.06	43.58	21433	9160	2.20%
2026-06-30	41.10	42.00	0.70	1.69%	40.22	42.12	14513	6032	1.49%
2026-06-29	40.93	41.30	0.12	0.29%	37.88	41.43	33538	13407	3.44%
2026-06-26	41.21	41.18	-0.03	-0.07%	40.08	42.30	35739	14734	3.66%
2026-06-25	43.32	41.21	-2.14	-4.94%	40.82	43.35	30171	12580	3.09%
2026-06-24	44.70	43.35	-1.31	-2.93%	42.32	44.85	28480	12314	2.92%
2026-06-23	45.12	44.66	-0.46	-1.02%	44.25	45.20	22038	9859	2.26%
2026-06-22	44.01	45.12	0.52	1.17%	42.90	45.20	33431	14669	3.43%
2026-06-18	46.28	44.60	-0.66	-1.46%	44.59	46.38	20855	9425	2.14%
2026-06-17	45.70	45.26	-0.39	-0.85%	44.53	46.25	24657	11179	2.53%
2026-06-16	43.27	45.65	2.48	5.74%	42.74	45.79	28502	12712	2.92%
2026-06-15	43.31	43.17	-0.08	-0.18%	42.80	43.93	15352	6654	1.57%
2026-06-12	43.19	43.25	0.57	1.34%	42.70	44.45	24581	10694	2.52%
2026-06-11	42.07	42.68	0.22	0.52%	41.99	43.80	27547	11820	2.82%
2026-06-10	42.38	42.46	-0.34	-0.79%	40.87	42.90	22443	9378	2.30%
2026-06-09	43.04	42.80	-0.05	-0.12%	42.18	43.46	14704	6292	1.51%