致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:40:48 交易中

海优新材 (688680) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 36.10 31.97 -7.99 -19.99% 31.97 38.20 22960 7844 2.73%
2025-04-03 39.80 39.96 -0.44 -1.09% 39.55 41.98 18061 7358 2.15%
2025-04-02 39.77 40.40 0.50 1.25% 39.52 40.87 11108 4489 1.32%
2025-04-01 38.90 39.90 0.96 2.47% 38.73 41.15 21512 8658 2.56%
2025-03-31 40.30 38.94 -1.58 -3.90% 38.32 40.30 18542 7233 2.21%
2025-03-28 40.35 40.52 -0.21 -0.52% 40.35 42.00 16525 6816 1.97%
2025-03-27 42.00 40.73 -1.97 -4.61% 40.40 42.24 20734 8541 2.47%
2025-03-26 42.09 42.70 0.14 0.33% 42.09 44.18 29008 12573 3.45%
2025-03-25 42.48 42.56 -0.44 -1.02% 41.78 43.50 14982 6386 1.78%
2025-03-24 43.68 43.00 -0.68 -1.56% 41.00 43.80 28609 12040 3.40%
2025-03-21 44.84 43.68 -1.18 -2.63% 43.46 45.46 18832 8336 2.24%
2025-03-20 47.38 44.86 -1.92 -4.10% 44.86 48.26 30135 13883 3.59%
2025-03-19 48.66 46.78 -1.42 -2.95% 45.74 48.74 32163 15012 3.83%
2025-03-18 46.98 48.20 1.42 3.04% 46.38 49.88 47513 23166 5.65%
2025-03-17 48.00 46.78 -1.12 -2.34% 45.30 49.34 32894 15279 3.92%
2025-03-14 45.16 47.90 2.29 5.02% 44.02 49.49 69047 32504 8.22%
2025-03-13 49.49 45.61 -3.49 -7.11% 45.00 49.90 58891 27554 7.01%
2025-03-12 50.52 49.10 0.92 1.91% 47.36 51.98 80999 40262 9.64%
2025-03-11 42.48 48.18 5.64 13.26% 41.03 50.50 121248 55505 14.43%
2025-03-10 36.64 42.54 7.09 20.00% 35.81 42.54 93570 37750 11.14%
2025-03-07 36.24 35.45 -0.95 -2.61% 35.08 36.80 28290 10101 3.37%
2025-03-06 32.68 36.40 3.95 12.17% 32.52 38.00 50454 17921 6.01%
2025-03-05 33.37 32.45 -0.92 -2.76% 32.15 33.48 16139 5235 1.92%
2025-03-04 32.66 33.37 0.24 0.72% 32.15 33.76 16444 5415 1.96%
2025-03-03 32.54 33.13 0.49 1.50% 32.51 33.90 19052 6360 2.27%
2025-02-28 34.11 32.64 -1.50 -4.39% 32.48 34.16 22236 7414 2.65%
2025-02-27 34.75 34.14 -0.61 -1.76% 33.30 34.88 28680 9753 3.41%
2025-02-26 34.00 34.75 1.60 4.83% 33.61 34.97 38725 13262 4.61%
2025-02-25 32.10 33.15 0.59 1.81% 32.00 33.58 28680 9467 3.41%
2025-02-24 31.74 32.56 0.76 2.39% 31.33 32.83 21761 7013 2.59%
2025-02-21 31.50 31.80 0.02 0.06% 30.90 32.14 19962 6304 2.38%
2025-02-20 31.31 31.78 0.18 0.57% 30.92 31.83 13130 4117 1.56%
2025-02-19 30.55 31.60 0.85 2.76% 30.31 31.80 18721 5849 2.23%
2025-02-18 32.04 30.75 -1.19 -3.73% 30.58 32.64 25048 7948 2.98%
2025-02-17 32.49 31.94 -0.30 -0.93% 31.80 32.60 15306 4921 1.82%
2025-02-14 31.99 32.24 -0.13 -0.40% 31.99 33.38 19357 6320 2.30%
2025-02-13 32.58 32.37 -0.12 -0.37% 32.36 33.60 23446 7731 2.79%
2025-02-12 31.70 32.49 0.86 2.72% 31.44 32.49 14738 4713 1.75%
2025-02-11 32.50 31.63 -0.87 -2.68% 31.30 32.50 16169 5108 1.92%
2025-02-10 32.67 32.50 -0.18 -0.55% 31.80 32.81 20560 6626 2.45%
2025-02-07 30.67 32.68 1.96 6.38% 30.67 33.49 32132 10441 3.82%
2025-02-06 29.48 30.72 1.19 4.03% 29.06 30.77 16018 4831 1.91%
2025-02-05 29.79 29.53 -0.17 -0.57% 29.12 29.89 16414 4840 1.95%
2025-01-27 31.18 29.70 -1.00 -3.26% 29.70 31.18 11364 3426 1.35%
2025-01-24 29.77 30.70 0.98 3.30% 29.53 31.02 14603 4465 1.74%
2025-01-23 30.08 29.72 -0.12 -0.40% 29.72 31.05 13479 4103 1.60%
2025-01-22 30.51 29.84 -0.66 -2.16% 29.53 30.58 9490 2841 1.13%
2025-01-21 31.81 30.50 -1.10 -3.48% 30.20 31.84 11579 3547 1.38%
2025-01-20 30.91 31.60 0.79 2.56% 30.13 31.75 19342 6072 2.30%
2025-01-17 31.29 30.81 -0.69 -2.19% 30.51 31.63 11217 3462 1.33%
2025-01-16 31.30 31.50 0.09 0.29% 30.91 32.20 16213 5101 1.93%
2025-01-15 30.00 31.41 1.29 4.28% 29.55 33.07 26517 8275 3.16%
2025-01-14 28.49 30.12 1.54 5.39% 28.49 30.21 19290 5733 2.30%
2025-01-13 28.80 28.58 -0.24 -0.83% 28.06 29.16 16368 4681 1.95%
2025-01-10 30.80 28.82 -2.18 -7.03% 28.82 31.20 15024 4471 1.79%
2025-01-09 29.88 31.00 0.92 3.06% 29.61 31.58 16618 5155 1.98%
2025-01-08 30.42 30.08 -0.34 -1.12% 29.30 30.70 12574 3783 1.50%
2025-01-07 30.33 30.42 0.17 0.56% 29.70 30.43 10217 3073 1.22%
2025-01-06 30.65 30.25 -0.75 -2.42% 29.68 31.12 11486 3493 1.37%
2025-01-03 32.52 31.00 -1.40 -4.32% 30.67 32.60 12571 3949 1.50%
2025-01-02 33.86 32.40 -1.38 -4.09% 32.19 34.01 7753 2560 0.92%
2024-12-31 35.70 33.78 -1.67 -4.71% 33.73 35.81 10803 3718 1.29%
2024-12-30 35.37 35.45 -0.15 -0.42% 34.95 36.01 6996 2484 0.83%