方大新材 (838163) - 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
2025-09-16	18.230	18.080	-0.030	-0.17%	17.860	18.320	16844	3048	2.72%
2025-09-15	18.090	18.110	0.020	0.11%	17.710	18.120	12753	2291	2.06%
2025-09-12	18.080	18.090	0.080	0.44%	17.770	18.160	15713	2817	2.53%
2025-09-11	17.930	18.010	0.140	0.78%	17.760	18.150	12566	2255	2.03%
2025-09-10	18.390	17.870	-0.190	-1.05%	17.810	18.390	13150	2365	2.12%
2025-09-09	18.500	18.060	-0.860	-4.55%	17.850	18.800	35623	6451	5.75%
2025-09-08	18.960	18.920	-0.150	-0.79%	18.670	19.150	30666	5776	4.95%
2025-09-05	19.070	19.070	-0.050	-0.26%	18.370	19.300	48930	9224	7.89%
2025-09-04	18.110	19.120	1.020	5.64%	17.710	19.500	56515	10494	9.12%
2025-09-03	18.390	18.100	-0.100	-0.55%	17.770	18.560	27130	4934	4.38%
2025-09-02	18.020	18.200	0.140	0.78%	17.860	18.390	21188	3853	3.42%
2025-09-01	17.900	18.060	0.180	1.01%	17.710	18.250	14552	2614	2.35%
2025-08-29	18.160	17.880	-0.120	-0.67%	17.760	18.360	14871	2692	2.40%
2025-08-28	17.930	18.000	0.070	0.39%	17.500	18.110	17722	3165	2.86%
2025-08-27	18.760	17.930	-0.840	-4.48%	17.800	18.780	29252	5334	4.72%
2025-08-26	18.880	18.770	0.180	0.97%	18.650	19.160	30500	5747	4.92%
2025-08-25	18.790	18.590	0.100	0.54%	18.290	18.800	18349	3406	2.96%
2025-08-22	18.950	18.490	-0.160	-0.86%	18.350	18.950	20457	3815	3.30%
2025-08-21	18.730	18.650	0.170	0.92%	18.410	18.780	23297	4332	3.76%
2025-08-20	18.290	18.480	0.100	0.54%	18.020	18.520	18674	3424	3.01%
2025-08-19	18.400	18.380	-0.070	-0.38%	18.270	18.730	30058	5561	4.85%
2025-08-18	18.010	18.450	0.640	3.59%	17.880	18.460	24212	4427	3.91%
2025-08-15	17.380	17.810	0.430	2.47%	17.380	17.890	14962	2648	2.41%
2025-08-14	18.070	17.380	-0.660	-3.66%	17.300	18.200	25247	4461	4.07%
2025-08-13	18.510	18.040	-0.320	-1.74%	17.920	18.510	24149	4371	3.90%
2025-08-12	18.630	18.360	-0.220	-1.18%	18.220	18.650	14558	2674	2.35%
2025-08-11	18.520	18.580	-0.030	-0.16%	18.510	18.820	16729	3114	2.70%
2025-08-08	18.870	18.610	-0.340	-1.79%	18.580	18.950	15892	2973	2.56%
2025-08-07	19.200	18.950	-0.180	-0.94%	18.770	19.350	27543	5244	4.44%
2025-08-06	18.900	19.130	0.350	1.86%	18.730	19.250	32118	6103	5.18%
2025-08-05	18.940	18.780	0.030	0.16%	18.500	18.940	21458	4003	3.46%
2025-08-04	19.500	18.750	0.150	0.81%	18.500	19.500	33462	6323	5.40%
2025-08-01	18.230	18.600	0.470	2.59%	18.080	18.660	26482	4880	4.27%
2025-07-31	18.750	18.130	-0.770	-4.07%	18.060	19.170	31536	5817	5.09%
2025-07-30	18.910	18.900	-0.010	-0.05%	18.630	19.100	22501	4260	3.63%
2025-07-29	19.010	18.910	0.010	0.05%	18.500	19.080	24251	4546	3.91%
2025-07-28	19.000	18.900	-0.130	-0.68%	18.710	19.350	28522	5409	4.60%
2025-07-25	19.370	19.030	0.130	0.69%	19.020	19.990	57060	11137	9.21%
2025-07-24	18.510	18.900	0.390	2.11%	18.450	18.910	23826	4468	3.84%
2025-07-23	18.850	18.510	-0.220	-1.17%	18.430	18.950	21457	4009	3.46%
2025-07-22	19.200	18.730	-0.470	-2.45%	18.630	19.220	33292	6264	5.37%
2025-07-21	19.110	19.200	-0.360	-1.84%	18.680	19.260	47097	8934	7.60%
2025-07-18	18.310	19.560	1.160	6.30%	18.200	19.660	64514	12297	10.41%
2025-07-17	18.180	18.400	-0.050	-0.27%	18.150	18.680	18632	3426	3.01%
2025-07-16	18.330	18.450	0.140	0.76%	18.280	18.830	17288	3197	2.79%
2025-07-15	18.530	18.310	-0.390	-2.09%	18.230	18.770	23952	4400	3.86%
2025-07-14	19.010	18.700	-0.410	-2.15%	18.600	19.110	34884	6564	5.63%
2025-07-11	18.680	19.110	0.200	1.06%	18.510	19.480	59427	11267	9.59%
2025-07-10	17.950	18.910	0.710	3.90%	17.800	18.910	56528	10291	9.12%
2025-07-09	18.450	18.200	-1.040	-5.41%	18.100	18.800	66555	12232	10.74%
2025-07-08	20.500	19.240	-0.260	-1.33%	18.810	21.660	104694	21136	16.89%
2025-07-07	18.700	19.500	1.760	9.92%	18.230	19.500	78018	14817	12.59%
2025-07-04	18.100	17.740	-0.330	-1.83%	17.720	18.350	20265	3635	3.27%
2025-07-03	18.480	18.070	-0.180	-0.99%	17.910	18.480	15406	2792	2.49%
2025-07-02	18.490	18.250	-0.350	-1.88%	18.110	18.750	21021	3849	3.39%
2025-07-01	18.550	18.600	0.180	0.98%	18.260	18.890	27136	5042	4.38%
2025-06-30	18.140	18.420	0.320	1.77%	18.000	18.440	23525	4287	3.80%
2025-06-27	18.620	18.100	-0.490	-2.64%	18.070	18.790	27857	5096	4.49%
2025-06-26	19.080	18.700	0.470	2.58%	18.400	19.570	49871	9463	8.05%
2025-06-25	18.340	18.230	-0.020	-0.11%	17.920	18.470	26037	4719	4.20%
2025-06-24	17.800	18.250	0.470	2.64%	17.790	18.250	25013	4519	4.04%
2025-06-23	16.850	17.780	0.520	3.01%	16.730	17.810	19601	3422	3.16%
2025-06-20	17.570	17.260	-0.410	-2.32%	17.140	17.930	18716	3264	3.02%
2025-06-19	18.170	17.670	-0.410	-2.27%	17.510	18.180	25805	4604	4.16%
2025-06-18	18.500	18.080	-0.710	-3.78%	17.720	18.710	36033	6520	5.81%
2025-06-17	19.400	18.790	-0.460	-2.39%	18.450	19.400	37014	6953	5.97%
2025-06-16	18.590	19.250	0.360	1.91%	18.380	19.370	50840	9644	8.20%
2025-06-13	19.660	18.890	-2.020	-9.66%	18.840	20.440	90200	17650	14.55%
2025-06-12	19.550	20.910	0.730	3.62%	19.460	22.460	136258	28571	21.98%
2025-06-11	18.720	20.180	2.190	12.17%	18.130	22.000	133248	26599	21.50%
2025-06-10	17.760	17.990	0.330	1.87%	17.500	18.760	63613	11574	10.26%
2025-06-09	17.170	17.660	0.620	3.64%	16.900	17.880	37904	6651	6.18%