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
2026-05-06	16.50	17.81	1.29	7.81%	16.50	18.36	422264	73019	8.30%
2026-04-30	17.18	16.52	-0.67	-3.90%	16.47	17.23	305467	51012	6.00%
2026-04-29	17.14	17.19	-0.12	-0.69%	16.43	17.39	331207	56381	6.51%
2026-04-28	16.23	17.31	1.16	7.18%	16.23	18.37	475331	83250	9.34%
2026-04-27	16.00	16.15	-0.59	-3.52%	15.61	16.65	431044	68683	8.47%
2026-04-24	16.15	16.74	0.26	1.58%	16.15	17.72	458304	77335	9.01%
2026-04-23	16.32	16.48	-0.32	-1.90%	16.10	17.49	550680	91661	10.82%
2026-04-22	17.51	16.80	0.42	2.56%	16.56	18.70	734770	128600	14.44%
2026-04-21	15.36	16.38	1.74	11.89%	15.36	17.39	494167	81180	9.71%
2026-04-20	15.32	14.64	-0.75	-4.87%	14.48	15.54	193727	28620	3.81%
2026-04-17	14.02	15.39	1.37	9.77%	13.99	15.54	241703	35763	4.75%
2026-04-16	14.05	14.02	0.09	0.65%	13.92	14.25	70663	9938	1.39%
2026-04-15	14.05	13.93	-0.17	-1.21%	13.78	14.39	116858	16444	2.30%
2026-04-14	13.51	14.10	0.58	4.29%	13.50	14.21	85026	11738	1.67%
2026-04-13	13.36	13.52	0.11	0.82%	13.33	13.63	60349	8151	1.19%
2026-04-10	13.14	13.41	0.30	2.29%	13.14	13.75	76105	10303	1.50%
2026-04-09	13.37	13.11	-0.39	-2.89%	13.10	13.45	58628	7765	1.15%
2026-04-08	13.30	13.50	0.45	3.45%	13.15	13.51	67641	9028	1.33%
2026-04-07	12.73	13.05	0.58	4.65%	12.52	13.36	78406	10205	1.54%
2026-04-03	12.88	12.47	-0.45	-3.48%	12.44	13.12	50735	6378	1.00%
2026-04-02	13.39	12.92	-0.41	-3.08%	12.76	13.39	59848	7788	1.18%
2026-04-01	13.20	13.33	0.36	2.78%	13.06	13.66	91113	12185	1.79%
2026-03-31	13.46	12.97	-0.59	-4.35%	12.95	13.56	84854	11201	1.67%
2026-03-30	13.98	13.56	-0.44	-3.14%	13.22	13.98	105662	14324	2.08%
2026-03-27	13.68	14.00	0.32	2.34%	13.33	14.25	130645	18009	2.57%
2026-03-26	13.18	13.68	0.50	3.79%	13.06	14.31	166166	22818	3.27%
2026-03-25	13.03	13.18	0.15	1.15%	12.88	13.45	93070	12198	1.83%
2026-03-24	13.19	13.03	0.06	0.46%	12.39	13.28	86948	11115	1.71%
2026-03-23	13.19	12.97	-0.47	-3.50%	12.73	13.72	115150	15178	2.26%
2026-03-20	13.50	13.44	-0.03	-0.22%	13.33	14.00	94921	12965	1.87%
2026-03-19	13.81	13.47	-0.51	-3.65%	13.39	13.96	93094	12648	1.83%
2026-03-18	14.08	13.98	-0.14	-0.99%	13.70	14.19	61731	8593	1.21%
2026-03-17	14.56	14.12	-0.49	-3.35%	14.00	14.77	57163	8209	1.12%
2026-03-16	14.52	14.61	0.06	0.41%	14.45	14.79	56596	8252	1.11%
2026-03-13	14.45	14.55	0.10	0.69%	14.45	15.06	93097	13735	1.83%
2026-03-12	14.63	14.45	-0.12	-0.82%	14.37	14.70	53806	7797	1.06%
2026-03-11	14.41	14.57	0.16	1.11%	14.41	14.91	91974	13525	1.81%
2026-03-10	14.28	14.41	0.23	1.62%	14.28	14.58	47414	6834	0.93%
2026-03-09	13.86	14.18	0.09	0.64%	13.56	14.27	85643	11883	1.68%
2026-03-06	14.12	14.09	0.14	1.00%	13.76	14.18	50712	7103	1.00%
2026-03-05	13.90	13.95	0.30	2.20%	13.65	14.24	83586	11624	1.64%
2026-03-04	13.51	13.65	-0.24	-1.73%	13.51	13.94	71227	9757	1.40%
2026-03-03	14.41	13.89	-0.60	-4.14%	13.87	14.68	89587	12676	1.76%
2026-03-02	14.95	14.49	-0.61	-4.04%	14.21	14.95	102360	14853	2.01%
2026-02-27	14.87	15.10	0.10	0.67%	14.84	15.13	65099	9736	1.28%
2026-02-26	14.75	15.00	0.32	2.18%	14.68	15.33	138584	20808	2.72%
2026-02-25	14.40	14.68	0.33	2.30%	14.35	14.84	81297	11952	1.60%
2026-02-24	14.49	14.35	0.08	0.56%	14.32	14.56	42470	6122	0.83%
2026-02-13	14.41	14.27	-0.05	-0.35%	14.22	14.52	39371	5663	0.77%
2026-02-12	14.29	14.32	0.03	0.21%	14.12	14.40	40314	5765	0.79%
2026-02-11	14.26	14.29	0.02	0.14%	14.20	14.41	31316	4481	0.62%
2026-02-10	14.38	14.27	-0.16	-1.11%	14.20	14.40	45814	6551	0.90%
2026-02-09	14.30	14.43	0.23	1.62%	14.30	14.59	48674	7036	0.96%
2026-02-06	14.00	14.20	0.22	1.57%	13.81	14.43	50381	7162	0.99%
2026-02-05	14.30	13.98	-0.41	-2.85%	13.93	14.36	57219	8066	1.12%
2026-02-04	14.06	14.39	0.25	1.77%	14.02	14.42	61265	8697	1.20%
2026-02-03	13.89	14.14	0.34	2.46%	13.88	14.18	47211	6633	0.93%
2026-02-02	14.06	13.80	-0.31	-2.20%	13.80	14.25	68633	9615	1.35%
2026-01-30	14.26	14.11	-0.21	-1.47%	13.76	14.45	95308	13398	1.87%
2026-01-29	14.79	14.32	-0.42	-2.85%	14.27	14.82	91214	13232	1.79%
2026-01-28	14.87	14.74	-0.21	-1.40%	14.65	14.97	74724	11023	1.47%
2026-01-27	15.29	14.95	-0.42	-2.73%	14.40	15.45	155056	22864	3.05%