锦华新材 (920015) - 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
2026-06-24	53.990	52.330	-2.250	-4.12%	52.000	54.890	38119	20192	9.53%
2026-06-23	53.520	54.580	1.080	2.02%	53.380	57.760	46161	25567	11.54%
2026-06-22	55.600	53.500	-1.790	-3.24%	51.910	56.950	49428	26737	12.35%
2026-06-18	57.290	55.290	-1.930	-3.37%	54.770	57.750	47159	26368	11.79%
2026-06-17	58.680	57.220	-0.510	-0.88%	55.100	59.390	51952	29541	12.98%
2026-06-16	52.940	57.730	5.730	11.02%	50.510	58.880	80727	44791	20.18%
2026-06-15	51.570	52.000	1.930	3.85%	49.500	54.500	54505	28099	13.62%
2026-06-12	49.500	50.070	2.270	4.75%	48.600	56.830	90488	47158	22.61%
2026-06-11	48.510	47.800	-1.500	-3.04%	47.390	50.500	40946	20017	10.23%
2026-06-10	46.400	49.300	2.050	4.34%	46.010	49.590	40920	19578	10.23%
2026-06-09	46.000	47.250	1.300	2.83%	45.610	47.790	29158	13663	7.29%
2026-06-08	43.600	45.950	0.400	0.88%	43.000	46.850	28567	12963	7.14%
2026-06-05	44.150	45.550	0.800	1.79%	42.500	48.250	33252	15139	8.31%
2026-06-04	44.190	44.750	0.530	1.20%	43.600	45.600	16106	7201	4.03%
2026-06-03	44.700	44.650	-0.120	-0.27%	44.160	46.770	31060	14087	7.76%
2026-06-02	42.980	44.770	1.970	4.60%	42.780	44.820	21392	9401	5.35%
2026-06-01	42.200	42.800	1.470	3.56%	41.670	43.490	15911	6804	3.98%
2026-05-29	43.100	41.330	-1.550	-3.61%	40.820	43.170	18831	7885	4.71%
2026-05-28	40.930	42.880	1.480	3.57%	40.930	43.350	16918	7138	4.23%
2026-05-27	42.830	41.400	-1.700	-3.94%	41.110	43.680	18919	7998	4.73%
2026-05-26	45.800	43.100	-3.380	-7.27%	42.440	46.000	32353	14178	8.09%
2026-05-25	47.210	46.480	-1.350	-2.82%	45.460	48.870	38180	17815	9.54%
2026-05-22	47.260	47.830	0.410	0.86%	47.260	49.310	29155	14023	7.29%
2026-05-21	51.190	47.420	-3.250	-6.41%	47.380	51.990	43287	21496	10.82%
2026-05-20	45.590	50.670	5.070	11.12%	45.290	50.670	53779	25923	13.44%
2026-05-19	46.550	45.600	-1.950	-4.10%	45.010	47.150	32258	14745	8.06%
2026-05-18	50.000	47.550	-0.350	-0.73%	46.000	52.000	42758	20637	10.69%
2026-05-15	45.010	47.900	2.890	6.42%	44.900	50.890	60514	28784	15.12%
2026-05-14	47.330	45.010	-1.550	-3.33%	45.010	48.990	51337	24135	12.83%
2026-05-13	42.300	46.560	4.310	10.20%	41.300	46.560	46295	20575	11.57%
2026-05-12	42.420	42.250	-0.140	-0.33%	41.500	43.840	20198	8618	5.05%
2026-05-11	41.460	42.390	1.190	2.89%	41.200	42.870	18739	7888	4.68%
2026-05-08	40.500	41.200	0.410	1.01%	39.800	41.900	17286	7098	4.32%
2026-05-07	39.920	40.790	0.890	2.23%	39.250	41.470	21689	8793	5.42%
2026-05-06	37.700	39.900	2.510	6.71%	37.450	40.030	27819	10785	6.95%
2026-04-30	37.370	37.390	-2.340	-5.89%	36.220	38.480	36150	13415	9.03%
2026-04-29	39.600	39.730	0.440	1.12%	39.140	39.890	11591	4581	2.90%
2026-04-28	40.900	39.290	-1.610	-3.94%	39.020	40.910	16414	6558	4.10%
2026-04-27	41.050	40.900	-0.300	-0.73%	40.860	41.850	10651	4409	2.66%
2026-04-24	41.330	41.200	-0.760	-1.81%	41.000	43.280	15338	6430	3.83%
2026-04-23	43.820	41.960	-1.580	-3.63%	41.900	44.840	23817	10337	5.95%
2026-04-22	42.100	43.540	1.550	3.69%	42.000	44.380	21764	9411	5.44%
2026-04-21	42.320	41.990	-0.610	-1.43%	41.330	42.540	13177	5518	3.29%
2026-04-20	42.280	42.600	-0.470	-1.09%	41.630	44.260	24874	10693	6.22%
2026-04-17	40.120	43.070	2.950	7.35%	39.730	43.330	31675	13234	7.92%
2026-04-16	40.400	40.120	0.330	0.83%	39.690	40.560	12684	5082	3.17%
2026-04-15	40.130	39.790	-0.070	-0.18%	39.590	40.880	14742	5935	3.68%
2026-04-14	39.690	39.860	0.220	0.55%	39.580	40.360	11862	4733	2.96%
2026-04-13	39.870	39.640	-0.350	-0.88%	39.380	40.800	12711	5075	3.18%
2026-04-10	39.250	39.990	1.130	2.91%	39.200	40.780	19788	7917	4.95%
2026-04-09	40.300	38.860	-1.740	-4.29%	38.760	40.300	17538	6906	4.38%
2026-04-08	39.550	40.600	1.060	2.68%	38.770	40.620	23321	9303	5.83%
2026-04-07	37.700	39.540	2.180	5.84%	37.500	39.990	21281	8355	5.32%
2026-04-03	38.590	37.360	-0.740	-1.94%	37.250	38.760	10274	3900	2.57%
2026-04-02	37.690	38.100	0.630	1.68%	37.580	39.420	15054	5795	3.76%
2026-04-01	37.110	37.470	0.940	2.57%	37.000	37.550	8480	3161	2.25%
2026-03-31	37.700	36.530	-1.150	-3.05%	36.530	37.890	10484	3902	2.78%
2026-03-30	38.200	37.680	-1.000	-2.59%	37.490	38.360	10008	3775	2.65%
2026-03-27	38.020	38.680	0.390	1.02%	37.710	38.920	7605	2916	2.01%
2026-03-26	39.000	38.290	-0.860	-2.20%	38.190	39.320	11774	4547	3.12%
2026-03-25	38.640	39.150	0.620	1.61%	38.640	39.610	11680	4571	3.09%
2026-03-24	38.000	38.530	1.330	3.58%	37.310	38.530	15374	5849	4.07%
2026-03-23	39.500	37.200	-2.980	-7.42%	37.050	40.000	20383	7832	5.40%
2026-03-20	42.110	40.180	-1.970	-4.67%	40.180	42.670	16743	6904	4.44%
2026-03-19	44.680	42.150	-2.660	-5.94%	41.780	44.680	20832	8922	5.52%
2026-03-18	45.320	44.810	-0.240	-0.53%	44.100	45.480	10663	4759	2.83%
2026-03-17	46.880	45.050	-1.510	-3.24%	45.050	46.970	12835	5882	3.40%