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
2026-05-06	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%
2026-03-16	45.730	46.560	0.750	1.64%	45.540	46.560	9418	4337	2.50%
2026-03-13	45.310	45.810	0.310	0.68%	44.850	47.190	15511	7169	4.11%
2026-03-12	45.410	45.500	0.070	0.15%	45.330	46.890	14439	6648	3.83%
2026-03-11	45.620	45.430	-0.190	-0.42%	45.130	46.480	12099	5546	3.21%
2026-03-10	44.830	45.620	0.820	1.83%	44.800	45.890	12077	5495	3.20%
2026-03-09	45.840	44.800	-1.710	-3.68%	44.000	45.880	18031	8052	4.78%
2026-03-06	46.570	46.510	-0.400	-0.85%	46.150	46.890	11282	5241	2.99%
2026-03-05	47.920	46.910	-0.020	-0.04%	46.660	48.080	11251	5318	2.98%
2026-03-04	46.980	46.930	0.300	0.64%	46.610	47.830	10068	4738	2.67%
2026-03-03	48.800	46.630	-1.950	-4.01%	46.590	49.260	15095	7213	4.00%
2026-03-02	49.630	48.580	-2.070	-4.09%	48.380	50.280	17366	8509	4.60%
2026-02-27	51.410	50.650	-0.850	-1.65%	50.170	51.510	12354	6245	3.27%
2026-02-26	52.690	51.500	-1.190	-2.26%	51.300	52.690	15843	8186	4.20%
2026-02-25	52.480	52.690	0.390	0.75%	51.730	53.330	16795	8860	4.45%
2026-02-24	51.000	52.300	0.950	1.85%	50.710	52.300	11448	5922	3.03%
2026-02-13	51.060	51.350	-0.300	-0.58%	51.060	52.530	10979	5699	2.91%
2026-02-12	53.330	51.650	-1.630	-3.06%	51.580	53.330	21840	11434	5.79%
2026-02-11	49.980	53.280	3.230	6.45%	49.800	53.370	34705	18101	9.19%
2026-02-10	50.650	50.050	-0.590	-1.17%	50.020	51.430	11336	5725	3.00%
2026-02-09	50.280	50.640	1.250	2.53%	49.730	51.060	16549	8371	4.38%
2026-02-06	49.000	49.390	0.170	0.35%	48.680	50.280	10934	5428	2.90%
2026-02-05	49.730	49.220	-0.490	-0.99%	49.020	49.830	8642	4270	2.29%
2026-02-04	50.290	49.710	-0.910	-1.80%	49.230	50.360	11881	5911	3.15%
2026-02-03	50.430	50.620	0.770	1.54%	49.500	50.730	13557	6794	3.59%
2026-02-02	51.500	49.850	-2.130	-4.10%	49.770	51.520	12595	6363	3.34%
2026-01-30	51.360	51.980	0.970	1.90%	50.560	52.310	14776	7612	3.91%
2026-01-29	54.400	51.010	-3.580	-6.56%	50.940	54.670	36066	19005	9.56%
2026-01-28	54.180	54.590	0.480	0.89%	54.180	55.500	20626	11316	5.46%
2026-01-27	55.200	54.110	-0.780	-1.42%	53.680	55.200	19095	10381	5.06%