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
2026-09-16	10.06	10.20	0.14	1.39%	9.89	10.29	46950	4746	0.92%
2026-09-15	10.04	10.06	-0.01	-0.10%	10.02	10.32	48453	4928	0.95%
2026-09-14	9.85	10.07	0.07	0.70%	9.85	10.18	42311	4257	0.83%
2026-09-11	10.11	10.00	-0.15	-1.48%	9.76	10.11	59141	5856	1.16%
2026-09-10	10.33	10.15	-0.25	-2.40%	10.13	10.33	41251	4201	0.81%
2026-09-09	10.41	10.40	-0.04	-0.38%	10.28	10.50	47184	4908	0.93%
2026-09-08	10.40	10.44	0.03	0.29%	10.31	10.46	49078	5096	0.96%
2026-09-07	10.35	10.41	0.12	1.17%	10.20	10.47	57278	5928	1.13%
2026-09-04	10.40	10.29	-0.01	-0.10%	10.23	10.65	71261	7448	1.40%
2026-09-03	10.45	10.30	-0.10	-0.96%	10.29	10.56	44403	4620	0.87%
2026-09-02	10.42	10.40	-0.13	-1.23%	10.23	10.49	64199	6644	1.26%
2026-09-01	10.46	10.53	0.08	0.77%	10.37	10.59	53854	5650	1.06%
2026-08-31	10.66	10.45	-0.22	-2.06%	10.30	10.68	64302	6711	1.26%
2026-08-28	10.52	10.67	0.19	1.81%	10.45	10.74	68600	7297	1.35%
2026-08-27	10.58	10.48	-0.10	-0.95%	10.28	10.59	68584	7143	1.35%
2026-08-26	10.39	10.58	0.19	1.83%	10.36	10.69	71898	7589	1.41%
2026-08-25	10.54	10.39	-0.15	-1.42%	10.34	10.61	82492	8617	1.62%
2026-08-24	10.41	10.54	0.13	1.25%	10.41	10.87	90306	9583	1.78%
2026-08-21	10.17	10.41	0.11	1.07%	10.07	10.50	57785	5973	1.14%
2026-08-20	10.25	10.30	0.14	1.38%	10.13	10.37	51078	5251	1.00%
2026-08-19	10.48	10.16	-0.33	-3.15%	10.15	10.62	68585	7100	1.35%
2026-08-18	10.77	10.49	-0.22	-2.05%	10.41	10.77	59503	6290	1.17%
2026-08-17	10.63	10.71	0.12	1.13%	10.48	10.74	52781	5621	1.04%
2026-08-14	10.68	10.59	0.00	0.00%	10.48	10.86	54730	5823	1.08%
2026-08-13	10.89	10.59	-0.19	-1.76%	10.58	10.92	53597	5753	1.05%
2026-08-12	10.73	10.78	0.05	0.47%	10.66	10.93	41617	4501	0.82%
2026-08-11	10.88	10.73	-0.13	-1.20%	10.62	10.88	45430	4871	0.89%
2026-08-10	10.77	10.86	0.13	1.21%	10.72	10.93	58114	6295	1.14%
2026-08-07	10.75	10.73	-0.08	-0.74%	10.56	10.85	64316	6880	1.26%
2026-08-06	10.86	10.81	0.05	0.46%	10.64	10.99	64913	7022	1.28%
2026-08-05	10.70	10.76	0.11	1.03%	10.57	10.84	68270	7328	1.34%
2026-08-04	10.65	10.65	0.05	0.47%	10.57	10.70	53554	5695	1.05%
2026-08-03	10.44	10.60	0.21	2.02%	10.30	10.64	55342	5816	1.09%
2026-07-31	10.40	10.39	0.21	2.06%	10.30	10.50	61349	6384	1.21%
2026-07-30	10.25	10.18	-0.18	-1.74%	10.17	10.49	66608	6871	1.31%
2026-07-29	10.06	10.36	0.24	2.37%	9.94	10.39	67724	6910	1.33%
2026-07-28	10.06	10.12	-0.07	-0.69%	10.03	10.34	51264	5194	1.01%
2026-07-27	9.80	10.19	0.48	4.94%	9.79	10.20	70553	7101	1.39%
2026-07-24	9.93	9.71	-0.30	-3.00%	9.70	10.15	80310	7942	1.58%
2026-07-23	9.56	10.01	0.45	4.71%	9.55	10.05	89169	8813	1.75%
2026-07-22	9.98	9.56	-0.32	-3.24%	9.51	9.99	81703	7935	1.61%
2026-07-21	9.57	9.88	0.26	2.70%	9.29	9.92	113122	10912	2.22%
2026-07-20	10.15	9.62	-0.25	-2.53%	9.46	10.22	102698	10153	2.02%
2026-07-17	10.34	9.87	-0.44	-4.27%	9.80	10.42	90502	9127	1.78%
2026-07-16	10.21	10.31	-0.01	-0.10%	10.04	10.47	61747	6348	1.21%
2026-07-15	10.35	10.32	0.08	0.78%	10.18	10.62	74078	7693	1.46%
2026-07-14	10.24	10.24	0.01	0.10%	9.91	10.40	86062	8708	1.69%
2026-07-13	10.66	10.23	-0.59	-5.45%	10.12	10.81	90504	9382	1.78%
2026-07-10	10.79	10.82	0.03	0.28%	10.69	11.08	92983	10140	1.83%
2026-07-09	11.01	10.79	-0.28	-2.53%	10.42	11.17	103106	11056	2.03%
2026-07-08	11.56	11.07	-0.59	-5.06%	11.05	11.74	92165	10336	1.81%
2026-07-07	12.08	11.66	-0.35	-2.91%	11.55	12.39	99605	11893	1.96%
2026-07-06	12.50	12.01	-0.49	-3.92%	12.00	12.79	96894	11939	1.90%
2026-07-03	12.66	12.50	-0.18	-1.42%	12.45	12.85	76287	9610	1.50%
2026-07-02	12.99	12.68	-0.24	-1.86%	12.67	13.10	86728	11173	1.70%
2026-07-01	12.88	12.92	0.07	0.54%	12.60	13.01	104856	13427	2.06%
2026-06-30	12.21	12.85	0.59	4.81%	12.11	12.99	112489	14275	2.21%
2026-06-29	12.37	12.26	-0.31	-2.47%	12.05	12.50	105238	12934	2.07%
2026-06-26	13.20	12.57	-0.76	-5.70%	12.51	13.41	132833	17168	2.61%
2026-06-25	13.85	13.33	-0.52	-3.75%	13.27	13.85	114982	15494	2.26%
2026-06-24	13.88	13.85	-0.19	-1.35%	13.71	14.13	91642	12700	1.80%
2026-06-23	14.33	14.04	-0.39	-2.70%	13.92	14.53	111805	15867	2.20%
2026-06-22	13.90	14.43	0.40	2.85%	13.49	14.43	183768	25659	3.61%
2026-06-18	14.14	14.03	-0.23	-1.61%	13.96	14.35	120297	16975	2.36%
2026-06-17	14.30	14.26	-0.15	-1.04%	14.08	14.40	106381	15112	2.09%
2026-06-16	14.11	14.41	0.38	2.71%	13.88	14.60	156654	22420	3.08%
2026-06-15	13.64	14.03	0.47	3.47%	13.51	14.08	129769	17956	2.55%
2026-06-12	13.80	13.56	0.07	0.52%	13.37	14.05	141826	19419	2.79%
2026-06-11	13.70	13.49	-0.28	-2.03%	13.37	13.96	127477	17343	2.51%
2026-06-10	14.23	13.77	-0.70	-4.84%	13.66	14.31	165157	22952	3.25%
2026-06-09	14.84	14.47	-0.23	-1.56%	14.15	14.84	193574	27845	3.80%