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
2026-08-20	27.63	27.68	0.38	1.39%	27.32	28.54	62702	17459	3.62%
2026-08-19	28.98	27.30	-2.67	-8.91%	27.20	29.40	78181	21958	4.51%
2026-08-18	29.37	29.97	0.24	0.81%	29.30	30.38	60115	17907	3.47%
2026-08-17	28.33	29.73	1.43	5.05%	28.05	29.76	69974	20339	4.04%
2026-08-14	27.17	28.30	1.19	4.39%	27.17	28.40	76707	21424	4.45%
2026-08-13	28.18	27.11	-0.87	-3.11%	27.00	28.95	61245	17146	3.55%
2026-08-12	28.02	27.98	0.21	0.76%	27.50	28.29	49650	13878	2.88%
2026-08-11	27.25	27.77	0.27	0.98%	27.14	28.60	58412	16308	3.39%
2026-08-10	28.51	27.50	-0.88	-3.10%	27.16	28.51	59229	16296	3.43%
2026-08-07	27.20	28.38	1.05	3.84%	26.94	28.63	59116	16565	3.43%
2026-08-06	26.79	27.33	0.38	1.41%	26.65	27.87	59010	16059	3.42%
2026-08-05	25.20	26.95	1.71	6.77%	25.15	27.20	63168	16752	3.66%
2026-08-04	24.14	25.24	1.21	5.04%	23.97	25.52	51741	12894	3.00%
2026-08-03	24.62	24.03	-0.42	-1.72%	23.81	25.08	51659	12513	2.99%
2026-07-31	24.88	24.45	0.97	4.13%	24.35	26.43	63309	16110	3.67%
2026-07-30	25.45	23.48	-1.80	-7.12%	23.20	25.50	56613	13604	3.28%
2026-07-29	25.52	25.28	-0.23	-0.90%	24.24	25.64	50862	12654	2.95%
2026-07-28	26.32	25.51	-1.80	-6.59%	25.31	27.20	49365	12902	2.86%
2026-07-27	27.19	27.31	0.65	2.44%	25.82	27.33	39778	10640	2.31%
2026-07-24	27.70	26.66	-0.72	-2.63%	26.12	27.70	40277	10794	2.33%
2026-07-23	27.39	27.38	0.24	0.88%	26.80	28.35	47206	12984	2.74%
2026-07-22	27.83	27.14	-0.81	-2.90%	26.88	28.67	71329	19792	4.13%
2026-07-21	25.25	27.95	2.86	11.40%	22.80	28.03	115064	29406	6.67%
2026-07-20	28.83	25.09	-3.18	-11.25%	24.48	29.19	118201	31067	6.85%
2026-07-17	31.80	28.27	-2.91	-9.33%	28.15	31.80	69729	20690	4.04%
2026-07-16	32.99	31.18	-2.37	-7.06%	31.00	33.50	48311	15528	2.80%
2026-07-15	35.08	33.55	-1.53	-4.36%	33.02	35.19	49564	16799	2.87%
2026-07-14	33.30	35.08	1.56	4.65%	32.55	35.43	61228	21019	3.55%
2026-07-13	36.19	33.52	-3.08	-8.42%	33.17	36.71	66096	22856	3.83%
2026-07-10	40.00	36.60	-2.37	-6.08%	36.39	40.27	98684	37754	5.72%
2026-07-09	38.82	38.97	0.40	1.04%	36.70	39.73	82939	31648	4.81%
2026-07-08	40.69	38.57	-2.49	-6.06%	38.00	41.27	102170	39827	5.92%
2026-07-07	43.10	41.06	-2.24	-5.17%	40.56	43.83	89711	37466	5.20%
2026-07-06	45.52	43.30	-1.50	-3.35%	42.99	47.00	90974	40532	5.27%
2026-07-03	48.16	44.80	-4.69	-9.48%	43.04	48.80	124004	56807	7.19%
2026-07-02	45.80	49.49	1.39	2.89%	44.50	52.00	159944	78885	9.27%
2026-07-01	47.00	48.10	2.02	4.38%	45.87	49.80	138917	66250	8.05%
2026-06-30	48.00	46.08	-1.35	-2.85%	45.30	49.30	126998	59355	7.36%
2026-06-29	46.32	47.43	1.28	2.77%	45.42	50.58	142238	68290	8.24%
2026-06-26	46.50	46.15	-0.53	-1.14%	44.36	48.36	110882	51368	6.43%
2026-06-25	47.47	46.68	-1.14	-2.38%	44.70	48.32	125711	58483	7.29%
2026-06-24	46.85	47.82	-0.38	-0.79%	45.98	50.00	125752	60162	7.29%
2026-06-23	47.51	48.20	-0.57	-1.17%	46.16	51.49	141553	69141	8.20%
2026-06-22	53.69	48.77	-0.58	-1.18%	47.11	54.73	178914	90097	10.37%
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%