有研复材 (688811) - 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
2026-06-16	27.30	29.97	2.56	9.34%	27.02	31.44	238005	70546	25.83%
2026-06-15	26.60	27.41	0.54	2.01%	26.00	27.70	143208	38831	15.54%
2026-06-12	28.91	26.87	-2.15	-7.41%	26.67	29.71	203433	57322	22.08%
2026-06-11	26.10	29.02	2.46	9.26%	25.58	29.95	255228	71475	27.70%
2026-06-10	25.10	26.56	1.00	3.91%	24.24	26.85	161950	41209	17.58%
2026-06-09	25.78	25.56	0.23	0.91%	24.31	25.83	110229	27645	11.97%
2026-06-08	25.00	25.33	-1.62	-6.01%	24.85	26.44	128767	32991	13.98%
2026-06-05	28.09	26.95	-0.65	-2.36%	26.80	28.22	136596	37612	14.83%
2026-06-04	28.41	27.60	-0.86	-3.02%	27.00	28.58	126431	34946	13.72%
2026-06-03	27.21	28.46	1.12	4.10%	27.03	29.76	185257	52513	20.11%
2026-06-02	28.00	27.34	-0.34	-1.23%	26.50	28.29	107172	29125	11.63%
2026-06-01	28.80	27.68	-1.53	-5.24%	27.50	29.11	118643	33420	12.88%
2026-05-29	31.60	29.21	-2.46	-7.77%	28.50	31.70	190876	55946	20.72%
2026-05-28	30.36	31.67	0.92	2.99%	30.36	32.58	176485	55665	19.16%
2026-05-27	33.89	30.75	-2.73	-8.15%	30.57	34.99	212309	67947	23.05%
2026-05-26	33.00	33.48	-0.36	-1.06%	31.23	33.50	169383	54978	18.39%
2026-05-25	33.80	33.84	-0.38	-1.11%	31.80	34.21	181626	60653	19.71%
2026-05-22	33.68	34.22	0.97	2.92%	33.25	35.39	215536	73444	23.40%
2026-05-21	33.71	33.25	-1.11	-3.23%	32.96	35.00	226133	76632	24.55%
2026-05-20	31.93	34.36	2.43	7.61%	31.90	35.77	345023	116028	37.45%
2026-05-19	32.43	31.93	-0.93	-2.83%	31.80	36.57	447282	150510	48.55%
2026-05-18	27.10	32.86	5.48	20.01%	26.60	32.86	361063	107475	39.19%
2026-05-15	27.18	27.38	0.47	1.75%	26.69	27.89	155818	42475	16.91%
2026-05-14	28.15	26.91	-1.46	-5.15%	26.89	28.25	201915	55140	21.92%
2026-05-13	28.25	28.37	0.12	0.42%	27.40	30.12	234292	66980	25.43%
2026-05-12	28.88	28.25	-0.64	-2.22%	27.75	29.36	226474	64235	24.58%
2026-05-11	30.00	28.89	-0.66	-2.23%	28.50	31.00	291371	84640	31.63%
2026-05-08	27.66	29.55	1.66	5.95%	27.44	29.98	290409	84525	31.52%
2026-05-07	26.15	27.89	1.75	6.69%	26.11	29.62	345069	95265	37.46%
2026-05-06	23.50	26.14	2.06	8.55%	23.50	27.90	361076	94666	39.19%
2026-04-30	21.48	24.08	2.59	12.05%	21.46	24.80	315385	73065	34.23%
2026-04-29	21.11	21.49	0.00	0.00%	20.84	21.88	140306	30101	15.23%
2026-04-28	22.03	21.49	-1.11	-4.91%	21.39	22.29	169234	36859	18.37%
2026-04-27	22.03	22.60	0.27	1.21%	21.83	23.09	197469	44580	21.43%
2026-04-24	23.80	22.33	-1.64	-6.84%	22.13	23.80	252033	56790	27.36%
2026-04-23	25.17	23.97	-1.10	-4.39%	23.67	25.24	295500	71516	32.08%
2026-04-22	24.60	25.07	-0.90	-3.47%	24.30	25.54	425830	105724	46.22%
2026-04-21	24.40	25.97	2.15	9.03%	23.66	26.58	560667	142690	60.86%
2026-04-20	19.70	23.82	3.97	20.00%	19.70	23.82	486446	111159	52.80%
2026-04-17	18.59	19.85	0.96	5.08%	17.99	21.45	435864	85310	47.31%
2026-04-16	19.30	18.89	-0.91	-4.60%	18.41	19.80	401588	75828	43.59%
2026-04-15	18.32	19.80	1.48	8.08%	18.17	21.49	522964	104225	56.77%
2026-04-14	17.85	18.32	0.26	1.44%	17.51	19.22	392203	70910	42.57%
2026-04-13	16.61	18.06	0.94	5.49%	16.50	18.93	525076	93188	57.00%
2026-04-10	20.01	17.12	10.71	167.08%	16.80	20.50	714208	129881	-