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
2025-09-15	16.42	16.31	-0.10	-0.61%	16.26	17.14	170896	28539	3.36%
2025-09-12	16.28	16.41	0.03	0.18%	15.86	16.64	152091	24716	2.99%
2025-09-11	16.16	16.38	-0.01	-0.06%	16.00	16.46	109630	17832	2.15%
2025-09-10	16.31	16.39	-0.25	-1.50%	16.03	16.76	155207	25386	3.05%
2025-09-09	16.40	16.64	0.02	0.12%	16.26	17.14	217537	36581	4.28%
2025-09-08	16.17	16.62	0.64	4.01%	15.81	16.62	238597	38735	4.69%
2025-09-05	14.80	15.98	1.22	8.27%	14.72	16.07	222455	34748	4.37%
2025-09-04	15.11	14.76	-0.29	-1.93%	14.47	15.76	149612	22725	2.94%
2025-09-03	15.43	15.05	-0.26	-1.70%	14.96	15.81	105876	16269	2.08%
2025-09-02	15.60	15.31	-0.38	-2.42%	15.23	15.94	108116	16797	2.13%
2025-09-01	15.59	15.69	0.29	1.88%	15.34	15.82	108053	16869	2.12%
2025-08-29	15.00	15.40	0.37	2.46%	14.95	15.77	127472	19622	2.51%
2025-08-28	15.05	15.03	-0.04	-0.27%	14.40	15.29	145040	21510	2.85%
2025-08-27	15.73	15.07	-0.68	-4.32%	14.99	15.92	129678	20132	2.55%
2025-08-26	15.56	15.75	0.20	1.29%	15.40	16.06	102624	16206	2.02%
2025-08-25	15.61	15.55	0.14	0.91%	15.38	15.93	126437	19766	2.49%
2025-08-22	15.36	15.41	0.01	0.06%	15.26	15.55	79601	12239	1.56%
2025-08-21	15.72	15.40	-0.21	-1.35%	15.23	15.73	96852	14948	1.90%
2025-08-20	15.46	15.61	0.07	0.45%	15.25	15.66	107002	16575	2.10%
2025-08-19	15.39	15.54	0.14	0.91%	14.98	15.68	135175	20739	2.66%
2025-08-18	15.24	15.40	0.07	0.46%	14.89	15.60	158610	24185	3.12%
2025-08-15	15.07	15.33	0.20	1.32%	15.07	15.40	80094	12203	1.57%
2025-08-14	15.66	15.13	-0.37	-2.39%	15.06	15.66	108210	16558	2.13%
2025-08-13	15.45	15.50	0.05	0.32%	15.27	15.59	85263	13153	1.68%
2025-08-12	16.00	15.45	-0.38	-2.40%	15.39	16.00	132282	20564	2.60%
2025-08-11	15.88	15.83	0.11	0.70%	15.60	16.04	117734	18642	2.31%
2025-08-08	15.65	15.72	-0.08	-0.51%	15.45	15.81	100779	15748	1.98%
2025-08-07	16.29	15.80	-0.50	-3.07%	15.75	16.42	166817	26667	3.28%
2025-08-06	15.00	16.30	1.27	8.45%	14.88	16.65	271564	43242	5.34%
2025-08-05	14.65	15.03	0.55	3.80%	14.52	15.48	189901	28755	3.73%
2025-08-04	13.67	14.48	0.77	5.62%	13.57	14.65	176751	25207	3.47%
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%