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
2026-09-16	37.430	38.100	0.690	1.84%	37.000	38.270	14880	5607	3.72%
2026-09-15	36.910	37.410	0.500	1.35%	36.700	38.050	11098	4172	2.77%
2026-09-14	36.400	36.910	0.510	1.40%	35.400	37.540	11694	4283	2.92%
2026-09-11	37.050	36.400	-0.960	-2.57%	36.020	37.540	10702	3899	2.67%
2026-09-10	37.980	37.360	-0.630	-1.66%	37.020	38.450	12689	4781	3.17%
2026-09-09	39.000	37.990	-1.020	-2.61%	37.770	39.380	14230	5490	3.56%
2026-09-08	39.400	39.010	-0.370	-0.94%	38.620	39.550	10779	4212	2.69%
2026-09-07	38.610	39.380	1.070	2.79%	38.050	39.390	13341	5179	3.33%
2026-09-04	39.800	38.310	-1.570	-3.94%	37.880	40.310	18140	7083	4.53%
2026-09-03	39.680	39.880	0.660	1.68%	38.600	39.950	16449	6472	4.11%
2026-09-02	37.640	39.220	1.110	2.91%	37.400	40.790	23989	9474	6.00%
2026-09-01	38.920	38.110	-0.710	-1.83%	36.680	38.940	20714	7797	5.18%
2026-08-31	39.000	38.820	-0.660	-1.67%	38.120	39.030	15756	6071	3.94%
2026-08-28	40.500	39.480	-0.780	-1.94%	39.430	41.220	13919	5585	3.48%
2026-08-27	39.300	40.260	1.250	3.20%	38.600	40.340	17419	6910	4.35%
2026-08-26	39.540	39.010	-0.490	-1.24%	38.800	39.830	9992	3921	2.50%
2026-08-25	39.200	39.500	0.010	0.03%	38.640	40.000	10280	4058	2.57%
2026-08-24	39.350	39.490	0.440	1.13%	38.640	39.940	9125	3600	2.28%
2026-08-21	39.210	39.050	-0.280	-0.71%	38.970	40.030	11481	4507	2.87%
2026-08-20	39.960	39.330	-0.380	-0.96%	39.110	40.400	14367	5688	3.59%
2026-08-19	42.000	39.710	-2.910	-6.83%	39.260	42.180	22505	9135	5.62%
2026-08-18	43.080	42.620	-0.570	-1.32%	42.200	44.250	21763	9351	5.44%
2026-08-17	41.700	43.190	0.470	1.10%	41.580	43.340	19064	8138	4.76%
2026-08-14	43.710	42.720	-1.220	-2.78%	42.500	44.380	19144	8255	4.78%
2026-08-13	44.300	43.940	-0.360	-0.81%	43.070	45.400	23416	10319	5.85%
2026-08-12	43.670	44.300	1.030	2.38%	43.020	44.490	13278	5843	3.32%
2026-08-11	44.180	43.270	-1.240	-2.79%	43.250	44.180	14068	6139	3.52%
2026-08-10	45.710	44.510	-1.250	-2.73%	44.220	45.960	19232	8607	4.81%
2026-08-07	43.610	45.760	1.780	4.05%	43.500	47.000	33641	15222	8.41%
2026-08-06	42.510	43.980	0.270	0.62%	42.450	43.980	17546	7568	4.39%
2026-08-05	42.490	43.710	1.550	3.68%	41.350	44.000	25954	11206	6.49%
2026-08-04	41.330	42.160	1.370	3.36%	40.680	42.670	12893	5422	3.22%
2026-08-03	40.500	40.790	-0.710	-1.71%	40.000	42.500	14719	6050	3.68%
2026-07-31	42.500	41.500	2.400	6.14%	40.790	43.010	33790	14257	8.44%
2026-07-30	41.990	39.100	-3.080	-7.30%	38.580	41.990	31054	12375	7.76%
2026-07-29	44.800	42.180	-2.900	-6.43%	42.130	45.560	37649	16266	9.41%
2026-07-28	46.400	45.080	-2.010	-4.27%	44.140	49.330	30729	14500	7.68%
2026-07-27	46.000	47.090	0.280	0.60%	44.500	47.440	20525	9440	5.13%
2026-07-24	47.080	46.810	-0.910	-1.91%	46.190	48.780	16510	7810	4.13%
2026-07-23	46.680	47.720	0.740	1.58%	46.680	49.490	28332	13680	7.08%
2026-07-22	48.950	46.980	-2.790	-5.61%	45.200	50.800	46214	22005	11.55%
2026-07-21	46.550	49.770	3.010	6.44%	43.890	50.470	51057	24126	12.76%
2026-07-20	57.200	46.760	-10.440	-18.25%	45.920	58.500	56270	29451	14.06%
2026-07-17	54.800	57.200	1.910	3.45%	52.250	59.570	50029	28281	12.50%
2026-07-16	60.000	55.290	-7.610	-12.10%	53.980	61.500	49981	28793	12.49%
2026-07-15	72.100	62.900	-6.800	-9.76%	62.410	76.000	71381	49253	17.84%
2026-07-14	60.500	69.700	7.700	12.42%	60.500	69.800	70561	46272	17.63%
2026-07-13	57.900	62.000	5.420	9.58%	57.000	66.650	77613	48001	19.40%
2026-07-10	57.000	56.580	2.010	3.68%	55.550	60.910	50634	29353	12.65%
2026-07-09	52.550	54.570	2.800	5.41%	51.770	55.180	24704	13189	6.17%
2026-07-08	53.980	51.770	-2.700	-4.96%	50.770	54.760	27918	14604	6.98%
2026-07-07	57.700	54.470	-3.830	-6.57%	54.280	60.220	44297	25384	11.07%
2026-07-06	56.550	58.300	1.720	3.04%	55.800	59.590	36359	21051	9.09%
2026-07-03	57.750	56.580	-1.220	-2.11%	54.800	57.750	37266	20931	9.31%
2026-07-02	51.200	57.800	4.550	8.54%	49.720	60.000	70379	39611	17.59%
2026-07-01	52.540	53.250	0.030	0.06%	52.540	55.480	32614	17576	8.15%
2026-06-30	53.400	53.220	-0.580	-1.08%	51.500	54.400	28223	14950	7.05%
2026-06-29	53.580	53.800	0.220	0.41%	50.600	57.580	39400	21449	9.85%
2026-06-26	50.500	53.580	2.570	5.04%	49.550	55.390	41553	22148	10.38%
2026-06-25	52.580	51.010	-1.320	-2.52%	50.500	53.280	35490	18275	8.87%
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%