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
2026-07-28	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%
2026-06-08	41.75	42.85	-0.81	-1.86%	41.51	43.85	23926	10205	2.45%
2026-06-05	44.00	43.66	-0.56	-1.27%	42.79	44.88	27339	12020	2.80%
2026-06-04	42.05	44.22	1.92	4.54%	41.76	45.63	44204	19692	4.53%
2026-06-03	42.28	42.30	-0.09	-0.21%	41.60	43.85	24246	10311	2.48%
2026-06-02	42.53	42.39	-0.37	-0.87%	40.49	43.47	37049	15556	3.80%
2026-06-01	42.40	42.76	1.10	2.64%	41.40	44.57	29676	12874	3.04%
2026-05-29	45.07	41.66	-3.41	-7.57%	41.37	45.07	34699	14776	3.56%
2026-05-28	44.20	45.07	0.25	0.56%	43.15	45.99	30407	13459	3.12%
2026-05-27	46.00	44.82	-1.17	-2.54%	44.00	47.14	26825	12192	2.75%
2026-05-26	47.89	45.99	-1.51	-3.18%	44.91	47.89	26328	12132	2.70%
2026-05-25	46.50	47.50	1.21	2.61%	44.36	47.76	37115	17131	3.80%
2026-05-22	44.93	46.29	1.51	3.37%	44.31	47.00	27391	12523	2.81%
2026-05-21	48.22	44.78	-3.32	-6.90%	44.46	48.68	37153	17377	3.81%
2026-05-20	47.30	48.10	0.71	1.50%	46.04	48.65	29158	13832	2.99%
2026-05-19	47.60	47.39	-0.13	-0.27%	46.00	48.88	26806	12594	2.75%
2026-05-18	47.57	47.52	-0.21	-0.44%	46.30	48.50	25181	11985	2.58%
2026-05-15	49.88	47.73	-2.52	-5.01%	47.06	50.06	43970	21150	4.51%
2026-05-14	50.05	50.25	0.35	0.70%	49.61	51.88	46083	23382	4.72%
2026-05-13	49.68	49.90	0.02	0.04%	49.15	50.27	27550	13724	2.82%
2026-05-12	50.65	49.88	-0.72	-1.42%	49.51	52.20	49819	25333	5.11%
2026-05-11	50.46	50.60	0.00	0.00%	49.72	51.87	40732	20668	4.17%
2026-05-08	50.80	50.60	-0.20	-0.39%	49.75	51.10	30849	15572	3.16%
2026-05-07	49.98	50.80	0.81	1.62%	49.98	52.28	35241	18076	3.61%
2026-05-06	49.56	49.99	0.24	0.48%	49.04	50.41	27357	13633	2.80%
2026-04-30	48.70	49.75	0.70	1.43%	48.52	50.15	23268	11493	2.38%
2026-04-29	48.11	49.05	2.12	4.52%	46.90	49.49	28377	13828	2.91%
2026-04-28	47.80	46.93	-1.57	-3.24%	46.58	48.77	23852	11288	2.44%
2026-04-27	49.00	48.50	-0.98	-1.98%	47.65	49.45	19555	9523	2.00%
2026-04-24	50.05	49.48	-0.53	-1.06%	48.63	50.37	21257	10543	2.18%
2026-04-23	51.09	50.01	-1.13	-2.21%	49.36	51.80	31426	15793	3.22%
2026-04-22	51.08	51.14	0.16	0.31%	50.00	53.18	36361	18808	3.73%
2026-04-21	50.53	50.98	0.69	1.37%	50.30	52.50	37158	19114	3.81%
2026-04-20	51.04	50.29	-0.83	-1.62%	50.11	51.90	23424	11941	2.40%