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
2025-09-30	16.800	16.360	-0.340	-2.04%	16.220	16.900	12331	2030	1.99%
2025-09-29	16.850	16.700	-0.180	-1.07%	16.690	17.200	6544	1100	1.06%
2025-09-26	17.610	16.880	-0.820	-4.63%	16.680	17.610	20527	3486	3.31%
2025-09-25	17.990	17.700	-0.390	-2.16%	17.700	17.990	13944	2485	2.25%
2025-09-24	18.000	18.090	0.090	0.50%	17.730	18.100	20775	3722	3.35%
2025-09-23	18.100	18.000	-0.110	-0.61%	17.550	18.100	12820	2290	2.07%
2025-09-22	18.140	18.110	0.050	0.28%	17.740	18.140	12984	2324	2.09%
2025-09-19	17.850	18.060	0.210	1.18%	17.680	18.180	16744	3008	2.70%
2025-09-18	18.230	17.850	-0.360	-1.98%	17.810	18.260	20500	3708	3.31%
2025-09-17	18.230	18.210	0.130	0.72%	17.760	18.230	17592	3171	2.84%
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%