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
2025-10-31	14.36	14.84	0.50	3.49%	14.32	15.38	157860	23764	3.10%
2025-10-30	14.04	14.34	0.26	1.85%	13.99	14.58	116076	16665	2.28%
2025-10-29	13.96	14.08	0.13	0.93%	13.85	14.15	59433	8332	1.17%
2025-10-28	13.89	13.95	-0.09	-0.64%	13.81	14.20	69266	9704	1.36%
2025-10-27	14.32	14.04	-0.16	-1.13%	13.90	14.52	86249	12235	1.70%
2025-10-24	13.94	14.20	0.27	1.94%	13.93	14.33	65605	9306	1.29%
2025-10-23	13.93	13.93	0.05	0.36%	13.54	13.95	53081	7275	1.04%
2025-10-22	14.20	13.88	-0.30	-2.12%	13.81	14.20	51346	7155	1.01%
2025-10-21	14.00	14.18	0.18	1.29%	13.93	14.30	51508	7290	1.01%
2025-10-20	13.75	14.00	0.33	2.41%	13.75	14.26	70066	9818	1.38%
2025-10-17	14.33	13.67	-0.58	-4.07%	13.65	14.60	84619	11894	1.66%
2025-10-16	14.51	14.25	-0.36	-2.46%	14.18	14.60	77426	11071	1.52%
2025-10-15	14.54	14.61	0.11	0.76%	14.36	14.74	62675	9100	1.23%
2025-10-14	15.11	14.50	-0.53	-3.53%	14.45	15.55	90905	13606	1.79%
2025-10-13	14.44	15.03	-0.06	-0.40%	14.39	15.16	95727	14143	1.88%
2025-10-10	16.14	15.09	-1.06	-6.56%	15.05	16.14	150215	23044	2.95%
2025-10-09	16.48	16.15	-0.15	-0.92%	16.07	16.68	138679	22674	2.73%
2025-09-30	15.38	16.30	0.90	5.84%	15.31	16.78	204808	33276	4.03%
2025-09-29	14.80	15.40	0.78	5.34%	14.80	15.73	157960	24332	3.10%
2025-09-26	14.84	14.62	-0.31	-2.08%	14.62	15.18	72375	10779	1.42%
2025-09-25	14.88	14.93	-0.05	-0.33%	14.82	15.53	84167	12792	1.65%
2025-09-24	14.38	14.98	0.52	3.60%	14.31	14.99	81770	12030	1.61%
2025-09-23	15.01	14.46	-0.44	-2.95%	14.09	15.03	115020	16596	2.26%
2025-09-22	15.17	14.90	-0.20	-1.32%	14.72	15.33	72403	10802	1.42%
2025-09-19	15.25	15.10	-0.24	-1.56%	15.03	15.57	80571	12309	1.58%
2025-09-18	15.77	15.34	-0.42	-2.66%	15.14	15.95	109623	17075	2.15%
2025-09-17	15.95	15.76	-0.15	-0.94%	15.65	16.10	78911	12476	1.55%
2025-09-16	16.20	15.91	-0.40	-2.45%	15.66	16.40	125339	19955	2.46%
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%