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
2025-12-16	27.50	26.58	-0.90	-3.28%	26.45	27.50	15536	4154	1.08%
2025-12-15	27.12	27.48	0.36	1.33%	26.85	28.00	15829	4359	1.10%
2025-12-12	27.01	27.12	0.08	0.30%	26.88	27.60	13009	3550	0.90%
2025-12-11	27.54	27.04	-0.53	-1.92%	27.00	27.91	14740	4003	1.03%
2025-12-10	27.30	27.57	0.10	0.36%	27.10	27.71	6344	1743	0.44%
2025-12-09	27.60	27.47	-0.43	-1.54%	27.35	28.02	10917	3016	0.76%
2025-12-08	27.37	27.90	0.55	2.01%	27.28	28.12	14536	4042	1.01%
2025-12-05	26.70	27.35	0.65	2.43%	26.56	27.46	7946	2155	0.55%
2025-12-04	27.27	26.70	-0.21	-0.78%	26.56	27.27	9850	2634	0.68%
2025-12-03	27.41	26.91	-0.14	-0.52%	26.70	27.41	9683	2608	0.67%
2025-12-02	27.21	27.05	-0.36	-1.31%	26.91	27.38	9073	2458	0.63%
2025-12-01	28.45	27.41	-0.77	-2.73%	27.11	28.45	24420	6722	1.70%
2025-11-28	27.77	28.18	0.68	2.47%	27.49	28.93	20083	5695	1.40%
2025-11-27	27.42	27.50	0.08	0.29%	26.95	27.78	13756	3784	0.96%
2025-11-26	27.36	27.42	0.09	0.33%	27.00	27.60	9816	2680	0.68%
2025-11-25	27.36	27.33	-0.02	-0.07%	27.03	27.88	16887	4640	1.17%
2025-11-24	26.10	27.35	1.35	5.19%	26.10	27.92	29138	7970	2.03%
2025-11-21	27.92	26.00	-1.93	-6.91%	25.82	27.92	22882	6083	1.59%
2025-11-20	27.80	27.93	0.13	0.47%	27.50	28.20	13017	3637	0.91%
2025-11-19	28.76	27.80	-0.96	-3.34%	27.69	28.76	15727	4407	1.09%
2025-11-18	28.52	28.76	-0.06	-0.21%	28.36	29.22	16478	4741	1.15%
2025-11-17	29.50	28.82	-0.69	-2.34%	28.42	29.50	24206	6950	1.68%
2025-11-14	27.93	29.51	1.50	5.36%	27.68	30.03	40129	11673	2.79%
2025-11-13	27.97	28.01	0.12	0.43%	27.77	28.28	14594	4095	1.01%
2025-11-12	28.05	27.89	-0.08	-0.29%	27.40	28.30	15456	4312	1.07%
2025-11-11	27.96	27.97	0.09	0.32%	27.73	28.26	12188	3407	0.85%
2025-11-10	28.41	27.88	-0.43	-1.52%	27.72	28.88	17382	4885	1.21%
2025-11-07	28.95	28.31	-0.65	-2.24%	28.22	29.00	16352	4665	1.14%
2025-11-06	28.87	28.96	0.09	0.31%	28.00	29.15	17056	4929	1.19%
2025-11-05	28.50	28.87	0.32	1.12%	27.93	29.00	17421	4956	1.21%
2025-11-04	29.50	28.55	-0.76	-2.59%	28.20	29.50	26503	7621	1.84%
2025-11-03	30.79	29.31	-1.46	-4.74%	29.06	30.79	30538	9019	2.12%
2025-10-31	30.70	30.77	0.13	0.42%	30.65	31.63	21002	6523	1.46%
2025-10-30	30.28	30.64	0.54	1.79%	30.28	31.33	36374	11195	2.53%
2025-10-29	30.29	30.10	-0.16	-0.53%	30.00	30.59	19523	5903	1.36%
2025-10-28	30.40	30.26	-0.11	-0.36%	30.01	31.07	21811	6667	1.52%
2025-10-27	30.00	30.37	0.37	1.23%	29.61	30.75	27485	8273	1.91%
2025-10-24	29.62	30.00	0.31	1.04%	29.62	30.33	15922	4777	1.11%
2025-10-23	30.34	29.69	-0.96	-3.13%	29.18	30.80	25150	7449	1.75%
2025-10-22	30.80	30.65	-0.17	-0.55%	30.01	31.47	15764	4873	1.10%
2025-10-21	30.45	30.82	0.35	1.15%	30.26	30.89	16889	5175	1.17%
2025-10-20	31.66	30.47	-1.19	-3.76%	30.15	31.90	34674	10705	2.41%
2025-10-17	30.89	31.66	0.51	1.64%	30.52	31.82	34788	10838	2.42%
2025-10-16	32.98	31.15	-1.84	-5.58%	30.83	32.98	39838	12588	2.77%
2025-10-15	33.00	32.99	0.37	1.13%	31.88	33.04	37619	12188	2.62%
2025-10-14	32.00	32.62	0.70	2.19%	31.38	34.49	107398	35704	7.47%
2025-10-13	28.90	31.92	2.37	8.02%	28.45	31.98	72602	22510	5.05%
2025-10-10	30.39	29.55	-0.88	-2.89%	29.38	30.54	45260	13483	3.15%
2025-10-09	29.63	30.43	1.45	5.00%	28.88	31.59	64311	19622	4.47%
2025-09-30	27.58	28.98	1.60	5.84%	27.43	29.22	54027	15437	3.76%
2025-09-29	27.16	27.38	0.20	0.74%	26.90	27.52	20820	5674	1.45%
2025-09-26	27.52	27.18	-0.52	-1.88%	26.99	28.00	28085	7659	1.95%
2025-09-25	28.38	27.70	-0.68	-2.40%	27.60	28.94	29438	8278	2.05%
2025-09-24	26.66	28.38	1.65	6.17%	26.46	28.58	44157	12219	3.07%
2025-09-23	27.46	26.73	-0.73	-2.66%	26.32	27.62	21563	5778	1.50%
2025-09-22	27.14	27.46	0.30	1.10%	27.13	27.70	19082	5233	1.33%
2025-09-19	26.90	27.16	0.22	0.82%	26.69	27.31	19126	5171	1.33%
2025-09-18	27.58	26.94	-0.95	-3.41%	26.66	28.09	28799	7910	2.00%
2025-09-17	27.12	27.89	0.54	1.97%	27.02	28.10	25835	7166	1.80%
2025-09-16	27.50	27.35	-0.05	-0.18%	27.04	27.61	20014	5460	1.39%
2025-09-15	28.82	27.40	-0.94	-3.32%	27.35	28.82	32117	8905	2.23%
2025-09-12	28.17	28.34	0.14	0.50%	27.84	28.60	24911	7027	1.73%
2025-09-11	27.46	28.20	0.46	1.66%	27.34	28.40	28177	7904	1.96%
2025-09-10	27.99	27.74	-0.63	-2.22%	27.47	28.50	29085	8088	2.02%
2025-09-09	28.71	28.37	-0.48	-1.66%	28.26	29.04	34124	9759	2.37%
2025-09-08	27.58	28.85	1.04	3.74%	27.42	29.29	53754	15424	3.74%