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
2026-05-06	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%
2026-03-13	34.28	34.00	-0.18	-0.53%	33.49	34.30	26234	8897	1.82%
2026-03-12	34.74	34.18	-0.92	-2.62%	33.59	35.01	40201	13689	2.80%
2026-03-11	35.68	35.10	-0.48	-1.35%	34.86	36.24	33889	12027	2.36%
2026-03-10	33.88	35.58	1.59	4.68%	33.88	35.65	47087	16535	3.27%
2026-03-09	33.32	33.99	-0.21	-0.61%	32.56	34.14	43188	14312	3.00%
2026-03-06	33.58	34.20	-0.58	-1.67%	33.51	34.77	40888	13989	2.84%
2026-03-05	36.24	34.78	-0.82	-2.30%	34.44	36.36	51801	18160	3.60%
2026-03-04	33.20	35.60	1.61	4.74%	33.17	36.68	93942	33189	6.53%
2026-03-03	36.39	33.99	-2.52	-6.90%	33.70	36.95	92926	32301	6.46%
2026-03-02	36.69	36.51	-0.36	-0.98%	35.70	37.94	90406	33139	6.29%
2026-02-27	38.46	36.87	-2.23	-5.70%	36.80	39.05	130397	48952	9.07%
2026-02-26	33.19	39.10	6.52	20.01%	33.08	39.10	109651	41114	7.63%
2026-02-25	32.44	32.58	0.30	0.93%	31.79	32.88	24493	7927	1.70%
2026-02-24	31.21	32.28	1.40	4.53%	31.19	32.73	28020	8996	1.95%
2026-02-13	31.30	30.88	-0.50	-1.59%	30.83	31.48	16767	5230	1.17%
2026-02-12	31.28	31.38	0.10	0.32%	31.00	31.60	16697	5243	1.16%
2026-02-11	30.73	31.28	0.32	1.03%	30.73	31.68	16536	5186	1.15%
2026-02-10	31.19	30.96	-0.22	-0.71%	30.62	31.55	18046	5596	1.25%
2026-02-09	30.97	31.18	0.21	0.68%	30.78	31.55	16101	5020	1.12%
2026-02-06	30.30	30.97	0.57	1.88%	29.95	31.48	24051	7443	1.67%
2026-02-05	31.11	30.40	-0.71	-2.28%	30.32	31.19	18086	5538	1.26%
2026-02-04	31.49	31.11	-0.23	-0.73%	30.65	31.80	25245	7870	1.76%
2026-02-03	30.32	31.34	1.12	3.71%	30.26	31.78	33816	10552	2.35%
2026-02-02	31.26	30.22	-1.60	-5.03%	30.10	31.82	41559	12801	2.89%
2026-01-30	33.03	31.82	-1.37	-4.13%	31.15	33.20	45831	14605	3.19%
2026-01-29	31.35	33.19	1.93	6.17%	30.91	33.19	61717	20121	4.29%
2026-01-28	31.56	31.26	-0.38	-1.20%	30.71	31.66	26718	8307	1.86%
2026-01-27	30.88	31.64	0.69	2.23%	30.58	31.77	37434	11728	2.60%