振华新材 (688707) - 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	13.79	13.71	-0.04	-0.29%	13.62	13.94	58562	8060	1.15%
2025-07-31	14.11	13.75	-0.40	-2.83%	13.68	14.31	108808	15167	2.14%
2025-07-30	14.61	14.15	-0.50	-3.41%	13.99	14.65	126654	18075	2.49%
2025-07-29	14.51	14.65	0.09	0.62%	14.45	14.89	130011	19053	2.56%
2025-07-28	14.13	14.56	0.60	4.30%	14.00	14.87	162704	23600	3.20%
2025-07-25	14.06	13.96	-0.10	-0.71%	13.88	14.15	80435	11237	1.58%
2025-07-24	13.53	14.06	0.52	3.84%	13.47	14.19	157369	21836	3.09%
2025-07-23	13.84	13.54	-0.26	-1.88%	13.45	13.86	84176	11476	1.65%
2025-07-22	13.52	13.80	0.31	2.30%	13.45	14.06	150166	20789	2.95%
2025-07-21	13.44	13.49	0.01	0.07%	13.34	13.56	65607	8818	1.29%
2025-07-18	13.57	13.48	0.01	0.07%	13.40	13.80	93334	12674	1.83%
2025-07-17	13.10	13.47	0.41	3.14%	13.01	13.55	84902	11335	1.67%
2025-07-16	12.99	13.06	0.06	0.46%	12.99	13.19	44293	5796	0.87%
2025-07-15	13.24	13.00	-0.30	-2.26%	12.82	13.44	87553	11426	1.72%
2025-07-14	13.27	13.30	0.00	0.00%	13.17	13.60	61485	8189	1.21%
2025-07-11	13.24	13.30	0.05	0.38%	13.07	13.45	79095	10506	1.55%
2025-07-10	13.13	13.25	0.04	0.30%	13.10	13.32	46015	6071	0.90%
2025-07-09	13.42	13.21	-0.13	-0.97%	13.15	13.50	66647	8867	1.31%
2025-07-08	13.17	13.34	0.16	1.21%	13.08	13.39	71424	9498	1.40%
2025-07-07	13.01	13.18	0.07	0.53%	13.01	13.30	45797	6026	0.90%
2025-07-04	13.41	13.11	-0.30	-2.24%	13.00	13.45	95252	12532	1.87%
2025-07-03	13.36	13.41	0.06	0.45%	13.14	13.51	106130	14143	2.09%
2025-07-02	13.63	13.35	-0.35	-2.55%	13.30	13.67	100966	13572	1.98%
2025-07-01	13.62	13.70	0.15	1.11%	13.26	13.76	145335	19690	2.86%
2025-06-30	13.70	13.55	0.00	0.00%	13.32	13.70	119262	16068	2.34%
2025-06-27	13.59	13.55	-0.05	-0.37%	13.50	14.16	181421	24910	3.57%
2025-06-26	13.66	13.60	-0.19	-1.38%	13.53	14.05	227438	31388	4.47%
2025-06-25	14.07	13.79	-0.56	-3.90%	13.68	14.26	380808	52822	7.49%
2025-06-24	12.48	14.35	1.96	15.82%	12.47	14.50	466393	64041	9.17%
2025-06-23	12.20	12.39	0.19	1.56%	12.07	12.45	101139	12451	1.99%
2025-06-20	11.88	12.20	0.33	2.78%	11.88	12.50	149591	18356	2.94%
2025-06-19	11.70	11.87	0.12	1.02%	11.69	12.39	113162	13692	2.22%
2025-06-18	11.80	11.75	-0.11	-0.93%	11.43	11.80	64303	7447	1.26%
2025-06-17	11.80	11.86	0.07	0.59%	11.72	12.10	65944	7864	1.30%
2025-06-16	11.75	11.79	0.09	0.77%	11.62	11.80	43471	5094	0.85%
2025-06-13	11.93	11.70	-0.24	-2.01%	11.66	12.03	82247	9701	1.62%
2025-06-12	12.02	11.94	-0.08	-0.67%	11.78	12.10	77029	9174	1.51%
2025-06-11	12.25	12.02	-0.21	-1.72%	12.00	12.50	67997	8280	1.34%
2025-06-10	12.43	12.23	-0.14	-1.13%	12.14	12.60	78632	9722	1.55%
2025-06-09	12.11	12.37	0.24	1.98%	12.10	12.44	63645	7838	1.25%
2025-06-06	12.14	12.13	0.11	0.92%	11.98	12.20	36401	4400	0.72%
2025-06-05	12.18	12.02	-0.17	-1.39%	11.99	12.29	45965	5549	0.90%
2025-06-04	11.78	12.19	0.44	3.74%	11.77	12.31	74940	9087	1.47%
2025-06-03	11.76	11.75	-0.07	-0.59%	11.71	11.88	30413	3580	0.60%
2025-05-30	11.97	11.82	-0.16	-1.34%	11.73	11.99	30609	3615	0.60%
2025-05-29	11.74	11.98	0.15	1.27%	11.74	12.01	40113	4789	0.79%
2025-05-28	11.70	11.83	0.06	0.51%	11.70	12.01	40129	4764	0.79%
2025-05-27	11.63	11.77	0.13	1.12%	11.48	11.85	42492	4957	0.84%
2025-05-26	11.43	11.64	0.21	1.84%	11.38	12.02	48232	5635	0.95%
2025-05-23	11.58	11.43	-0.18	-1.55%	11.39	11.74	33633	3888	0.66%
2025-05-22	11.80	11.61	-0.25	-2.11%	11.55	11.85	53146	6211	1.04%
2025-05-21	12.01	11.86	-0.16	-1.33%	11.82	12.14	57952	6942	1.14%
2025-05-20	11.57	12.02	0.47	4.07%	11.43	12.08	80378	9516	1.58%
2025-05-19	11.57	11.55	0.00	0.00%	11.39	11.66	30720	3537	0.60%
2025-05-16	11.48	11.55	0.05	0.43%	11.48	11.71	24131	2803	0.47%
2025-05-15	11.66	11.50	-0.19	-1.63%	11.49	11.75	23525	2717	0.46%
2025-05-14	11.81	11.69	-0.12	-1.02%	11.68	11.87	31018	3646	0.61%
2025-05-13	12.04	11.81	-0.12	-1.01%	11.71	12.04	45170	5342	0.89%
2025-05-12	11.69	11.93	0.37	3.20%	11.63	12.04	67637	8037	1.33%
2025-05-09	11.71	11.56	-0.12	-1.03%	11.39	11.71	42784	4927	0.84%
2025-05-08	11.54	11.68	0.04	0.34%	11.54	11.84	48417	5675	0.95%
2025-05-07	11.65	11.64	0.10	0.87%	11.44	11.77	49185	5701	0.97%
2025-05-06	11.44	11.54	0.16	1.41%	11.41	11.60	41917	4823	0.82%
2025-04-30	11.34	11.38	0.04	0.35%	11.25	11.47	31988	3636	0.63%
2025-04-29	10.81	11.34	0.43	3.94%	10.81	11.46	52551	5934	1.03%
2025-04-28	10.98	10.91	-0.14	-1.27%	10.67	11.10	46583	5044	0.92%
2025-04-25	11.22	11.05	-0.16	-1.43%	11.02	11.25	44392	4943	0.87%
2025-04-24	11.41	11.21	-0.26	-2.27%	11.18	11.50	48364	5479	0.95%