西安奕材 (688783) - 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
2026-06-24	47.00	48.36	-0.04	-0.08%	46.12	49.63	248250	119493	13.41%
2026-06-23	49.15	48.40	-2.76	-5.39%	46.08	50.15	280713	134811	15.16%
2026-06-22	51.21	51.16	0.77	1.53%	48.51	52.09	369546	187320	19.96%
2026-06-18	53.00	50.39	-4.11	-7.54%	50.10	53.55	472563	244354	25.52%
2026-06-17	45.51	54.50	7.50	15.96%	45.28	54.78	559161	279777	30.20%
2026-06-16	47.00	47.00	-1.17	-2.43%	45.52	48.31	453637	212145	24.50%
2026-06-15	48.37	48.17	0.67	1.41%	44.00	49.77	481174	227487	25.98%
2026-06-12	52.41	47.50	-2.26	-4.54%	47.50	55.30	615591	309878	33.24%
2026-06-11	44.89	49.76	3.16	6.78%	44.60	50.06	514237	246136	27.77%
2026-06-10	43.88	46.60	5.27	12.75%	42.58	46.60	542056	243373	29.27%
2026-06-09	36.00	41.33	6.89	20.01%	34.77	41.33	358639	137955	19.37%
2026-06-08	34.52	34.44	-2.26	-6.16%	33.40	37.18	265976	93453	14.36%
2026-06-05	37.15	36.70	-1.85	-4.80%	36.00	39.50	282837	105841	15.27%
2026-06-04	34.96	38.55	3.22	9.11%	34.25	39.65	367614	138305	19.85%
2026-06-03	34.29	35.33	1.31	3.85%	34.11	38.32	328568	119860	17.74%
2026-06-02	35.00	34.02	-1.13	-3.21%	33.77	35.60	232082	80314	12.53%
2026-06-01	37.00	35.15	-2.79	-7.35%	34.80	37.48	330150	117802	17.83%
2026-05-29	39.42	37.94	0.00	0.00%	37.82	41.41	530683	209959	28.66%
2026-05-28	33.28	37.94	4.33	12.88%	32.99	40.33	534656	203422	28.87%
2026-05-27	31.50	33.61	2.21	7.04%	31.12	35.12	351411	116174	18.98%
2026-05-26	33.01	31.40	-1.72	-5.19%	30.78	33.01	253386	80114	13.68%
2026-05-25	33.02	33.12	-0.26	-0.78%	31.75	33.86	239045	78108	12.91%
2026-05-22	33.00	33.38	0.79	2.42%	31.75	33.38	301140	98307	16.26%
2026-05-21	35.01	32.59	-2.31	-6.62%	32.57	36.66	401834	139356	21.70%
2026-05-20	35.52	34.90	-0.70	-1.97%	34.80	36.97	428491	153181	23.14%
2026-05-19	32.90	35.60	2.08	6.21%	32.00	36.44	441247	150950	23.83%
2026-05-18	33.64	33.52	-0.45	-1.32%	33.02	34.75	264913	89464	14.31%
2026-05-15	34.08	33.97	-0.13	-0.38%	32.49	35.45	376711	128297	20.34%
2026-05-14	35.36	34.10	-1.29	-3.65%	33.86	35.39	281557	96978	15.20%
2026-05-13	33.00	35.39	1.05	3.06%	32.63	35.63	374548	128058	20.23%
2026-05-12	33.71	34.34	0.29	0.85%	32.33	35.99	430625	148496	23.25%
2026-05-11	31.95	34.05	3.39	11.06%	30.10	35.42	542423	177563	29.29%
2026-05-08	27.20	30.66	3.11	11.29%	26.86	31.24	470939	139840	25.43%
2026-05-07	26.46	27.55	0.84	3.14%	26.46	28.00	267219	72467	14.43%
2026-05-06	24.36	26.71	3.01	12.70%	24.25	28.00	409404	107521	22.11%
2026-04-30	22.32	23.70	1.31	5.85%	22.23	24.10	179930	42331	9.72%
2026-04-29	22.04	22.39	0.15	0.67%	21.92	22.53	87749	19505	4.74%
2026-04-28	22.93	22.24	-1.08	-4.63%	22.04	23.19	170009	38363	9.18%
2026-04-27	22.93	23.32	0.40	1.75%	22.93	23.49	68207	15886	4.14%
2026-04-24	22.87	22.92	0.01	0.04%	22.65	23.24	53599	12305	3.26%
2026-04-23	22.87	22.91	0.08	0.35%	22.63	23.52	73696	16978	4.48%
2026-04-22	22.39	22.83	0.36	1.60%	22.28	22.84	45703	10322	2.78%
2026-04-21	22.90	22.47	-0.90	-3.85%	22.41	23.16	71196	16093	4.32%
2026-04-20	22.66	23.37	0.72	3.18%	22.52	23.92	89497	20881	5.44%
2026-04-17	22.38	22.65	0.12	0.53%	22.38	22.92	51389	11653	3.12%
2026-04-16	22.58	22.53	-0.04	-0.18%	22.38	22.65	38360	8633	2.33%
2026-04-15	22.46	22.57	0.20	0.89%	22.38	23.04	67082	15202	4.08%
2026-04-14	22.14	22.37	0.39	1.77%	22.09	22.50	54732	12224	3.32%
2026-04-13	21.73	21.98	0.07	0.32%	21.64	22.08	27641	6052	1.68%
2026-04-10	22.01	21.91	0.04	0.18%	21.88	22.29	35680	7872	2.17%
2026-04-09	22.03	21.87	-0.36	-1.62%	21.80	22.13	30605	6715	1.86%
2026-04-08	21.74	22.23	1.05	4.96%	21.70	22.23	60695	13335	3.69%
2026-04-07	21.15	21.18	0.05	0.24%	21.15	21.56	28590	6106	1.74%
2026-04-03	21.25	21.13	-0.11	-0.52%	21.10	21.39	29887	6344	1.82%
2026-04-02	21.76	21.24	-0.40	-1.85%	21.18	21.77	28726	6146	1.75%
2026-04-01	21.54	21.64	0.52	2.46%	21.30	21.79	36147	7798	2.20%
2026-03-31	21.40	21.12	-0.27	-1.26%	21.06	21.56	27911	5940	1.70%
2026-03-30	21.36	21.39	-0.22	-1.02%	21.06	21.60	36709	7826	2.23%
2026-03-27	21.00	21.61	0.21	0.98%	20.98	21.75	33489	7192	2.03%
2026-03-26	22.21	21.40	-0.65	-2.95%	21.39	22.21	39372	8529	2.39%
2026-03-25	21.80	22.05	0.40	1.85%	21.80	22.35	48841	10786	2.97%
2026-03-24	21.50	21.65	0.50	2.36%	20.92	21.66	48515	10364	2.95%
2026-03-23	22.25	21.15	-1.68	-7.36%	21.12	22.32	91582	19850	5.56%
2026-03-20	23.65	22.83	-0.78	-3.30%	22.77	23.80	72923	16965	4.43%
2026-03-19	23.93	23.61	-0.66	-2.72%	23.51	24.10	54748	12989	3.33%
2026-03-18	23.66	24.27	0.58	2.45%	23.66	24.46	74115	17901	4.50%
2026-03-17	23.98	23.69	-0.21	-0.88%	23.67	24.16	50984	12171	3.10%