悦安新材 (688786) - 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
2026-06-18	45.99	49.35	2.26	4.80%	44.68	51.09	166359	79770	9.64%
2026-06-17	47.02	47.09	-1.41	-2.91%	46.39	48.55	118092	55866	6.84%
2026-06-16	42.96	48.50	4.75	10.86%	41.80	50.81	198799	91725	11.52%
2026-06-15	38.64	43.75	5.26	13.67%	38.64	45.54	184030	77751	10.66%
2026-06-12	42.00	38.49	-3.01	-7.25%	37.64	42.87	184436	73741	10.69%
2026-06-11	45.24	41.50	-5.40	-11.51%	40.50	46.00	189696	80469	10.99%
2026-06-10	44.26	46.90	4.55	10.74%	43.42	48.15	204509	94048	11.85%
2026-06-09	43.80	42.35	1.87	4.62%	40.80	45.99	207592	88855	14.44%
2026-06-08	36.22	40.48	5.24	14.87%	35.56	41.98	181886	70671	12.65%
2026-06-05	40.54	42.49	1.50	3.66%	38.38	44.60	95409	39981	6.63%
2026-06-04	39.53	40.99	0.77	1.91%	39.00	41.68	66260	26954	4.61%
2026-06-03	39.80	40.22	0.22	0.55%	39.51	41.78	72655	29548	5.05%
2026-06-02	35.93	40.00	3.21	8.73%	35.93	40.43	74102	28395	5.15%
2026-06-01	38.80	36.79	-2.01	-5.18%	36.53	40.16	85898	32758	5.97%
2026-05-29	41.75	38.80	-2.69	-6.48%	38.60	41.96	84220	33988	5.86%
2026-05-28	38.50	41.49	2.92	7.57%	38.00	42.71	100016	40506	6.96%
2026-05-27	36.58	38.57	2.25	6.19%	36.07	40.20	99648	38381	6.93%
2026-05-26	37.27	36.32	-1.13	-3.02%	35.45	37.40	55450	20035	3.86%
2026-05-25	36.20	37.45	0.87	2.38%	35.56	38.23	86091	31948	5.99%
2026-05-22	32.66	36.58	3.87	11.83%	32.66	37.76	101376	36150	7.05%
2026-05-21	34.33	32.71	-1.62	-4.72%	32.61	35.47	49486	16899	3.44%
2026-05-20	34.00	34.33	0.15	0.44%	33.50	34.65	31159	10603	2.17%
2026-05-19	34.18	34.18	-0.12	-0.35%	33.44	34.48	30457	10321	2.12%
2026-05-18	33.88	34.30	0.37	1.09%	33.10	34.63	30491	10338	2.12%
2026-05-15	34.22	33.93	0.16	0.47%	33.12	34.60	41842	14175	2.91%
2026-05-14	35.18	33.77	-0.96	-2.76%	33.58	35.35	34742	11858	2.42%
2026-05-13	33.00	34.73	1.97	6.01%	32.37	35.95	66902	23076	4.65%
2026-05-12	33.68	32.76	-0.62	-1.86%	32.60	33.70	24618	8104	1.71%
2026-05-11	33.13	33.38	0.55	1.68%	32.98	33.80	32420	10818	2.25%
2026-05-08	32.10	32.83	0.74	2.31%	31.59	33.06	32478	10596	2.26%
2026-05-07	31.63	32.09	0.54	1.71%	31.25	32.20	34573	11039	2.40%
2026-05-06	31.11	31.55	0.50	1.61%	30.96	31.98	33359	10548	2.32%
2026-04-30	31.83	31.05	-0.77	-2.42%	30.66	32.28	42734	13351	2.97%
2026-04-29	31.04	31.82	0.40	1.27%	30.76	32.09	24841	7819	1.73%
2026-04-28	32.85	31.42	-1.81	-5.45%	30.80	32.85	54738	17329	3.81%
2026-04-27	32.19	33.23	1.06	3.29%	32.03	33.69	21313	7029	1.48%
2026-04-24	31.79	32.17	-0.04	-0.12%	31.45	32.68	21470	6853	1.49%
2026-04-23	33.27	32.21	-0.89	-2.69%	31.68	33.27	25931	8400	1.80%
2026-04-22	32.90	33.10	0.20	0.61%	32.58	33.49	19463	6420	1.35%
2026-04-21	33.39	32.90	-0.44	-1.32%	32.77	33.50	16785	5541	1.17%
2026-04-20	33.10	33.34	0.14	0.42%	32.80	34.00	29224	9811	2.03%
2026-04-17	32.91	33.20	0.15	0.45%	32.61	33.59	18435	6141	1.28%
2026-04-16	32.42	33.05	0.53	1.63%	32.03	33.18	22215	7277	1.54%
2026-04-15	33.48	32.52	-0.49	-1.48%	32.20	33.48	24706	8054	1.72%
2026-04-14	31.50	33.01	1.85	5.94%	31.31	33.47	49708	16261	3.46%
2026-04-13	31.00	31.16	0.00	0.00%	30.72	31.44	17904	5575	1.25%
2026-04-10	31.48	31.16	-0.17	-0.54%	31.02	31.83	24085	7556	1.67%
2026-04-09	31.31	31.33	-0.13	-0.41%	31.03	31.68	16307	5109	1.13%
2026-04-08	30.50	31.46	1.53	5.11%	30.50	31.53	25449	7941	1.77%
2026-04-07	30.10	29.93	0.13	0.44%	29.40	30.41	15769	4718	1.10%
2026-04-03	30.03	29.80	-0.36	-1.19%	29.60	30.30	15367	4592	1.07%
2026-04-02	30.87	30.16	-0.69	-2.24%	29.84	31.41	23054	7054	1.60%
2026-04-01	30.60	30.85	0.96	3.21%	30.03	31.09	24351	7470	1.69%
2026-03-31	30.56	29.89	-0.47	-1.55%	29.71	30.65	17041	5139	1.19%
2026-03-30	30.00	30.36	0.17	0.56%	29.80	30.87	23240	7075	1.62%
2026-03-27	29.42	30.19	0.65	2.20%	29.00	30.61	16580	4977	1.15%
2026-03-26	30.39	29.54	-0.89	-2.92%	29.38	30.58	19766	5905	1.37%
2026-03-25	30.06	30.43	0.54	1.81%	30.06	31.10	24752	7596	1.72%
2026-03-24	29.88	29.89	0.83	2.86%	28.52	29.89	36705	10774	2.55%
2026-03-23	31.43	29.06	-2.95	-9.22%	28.52	31.43	54170	16231	3.77%
2026-03-20	33.11	32.01	-1.26	-3.79%	31.84	33.63	33525	10920	2.33%
2026-03-19	33.60	33.27	-0.73	-2.15%	32.88	34.24	29583	9894	2.06%
2026-03-18	33.08	34.00	0.92	2.78%	32.88	34.25	32224	10872	2.24%
2026-03-17	36.08	33.08	-2.71	-7.57%	32.95	36.08	71295	24191	4.96%
2026-03-16	33.85	35.79	1.79	5.26%	32.94	35.88	57896	20067	4.03%