国亮新材 (920076) - 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
2026-06-18	12.800	13.690	0.960	7.54%	12.700	14.420	50702	6974	13.77%
2026-06-17	12.800	12.730	-0.170	-1.32%	12.500	12.900	19614	2491	5.33%
2026-06-16	13.380	12.900	-0.300	-2.27%	12.860	13.380	24761	3187	6.72%
2026-06-15	13.190	13.200	0.020	0.15%	13.080	13.350	15931	2072	4.33%
2026-06-12	13.180	13.180	0.120	0.92%	13.050	13.410	9795	1296	2.66%
2026-06-11	13.780	13.060	-0.800	-5.77%	12.990	13.850	16133	2138	4.38%
2026-06-10	14.510	13.860	-0.650	-4.48%	13.720	14.680	22590	3182	6.13%
2026-06-09	14.570	14.510	-0.190	-1.29%	14.200	14.730	24425	3494	6.63%
2026-06-08	14.350	14.700	0.360	2.51%	14.220	15.190	35152	5200	9.54%
2026-06-05	13.680	14.340	0.660	4.82%	13.540	14.360	16116	2278	4.38%
2026-06-04	13.920	13.680	-0.360	-2.56%	13.500	13.970	9481	1296	2.57%
2026-06-03	14.200	14.040	-0.200	-1.40%	13.910	14.260	6967	981	1.89%
2026-06-02	14.210	14.240	0.000	0.00%	14.050	14.280	6471	916	1.76%
2026-06-01	14.140	14.240	-0.030	-0.21%	14.010	14.300	16349	2315	4.44%
2026-05-29	14.380	14.270	-0.100	-0.70%	14.040	14.580	19845	2782	7.54%
2026-05-28	20.100	20.420	0.270	1.34%	20.020	20.610	6873	1399	2.61%
2026-05-27	20.310	20.150	-0.260	-1.27%	19.960	20.650	7247	1468	2.75%
2026-05-26	20.290	20.410	-0.050	-0.24%	20.020	20.460	6224	1258	2.37%
2026-05-25	20.970	20.460	-0.460	-2.20%	20.180	21.000	12828	2628	4.88%
2026-05-22	20.700	20.920	0.300	1.45%	20.410	21.000	14394	2954	5.47%
2026-05-21	21.580	20.620	-0.830	-3.87%	20.570	21.620	15017	3173	5.71%
2026-05-20	21.650	21.450	-0.250	-1.15%	21.340	21.760	12917	2728	4.91%
2026-05-19	22.350	21.700	-0.560	-2.52%	21.680	22.430	16455	3567	6.25%
2026-05-18	22.560	22.260	-0.400	-1.77%	22.040	22.560	9209	2043	3.50%
2026-05-15	22.180	22.660	0.360	1.61%	21.610	22.800	19101	4255	7.26%
2026-05-14	22.380	22.300	0.050	0.22%	22.180	23.200	19429	4409	7.39%
2026-05-13	22.600	22.250	-0.320	-1.42%	22.170	22.600	11354	2530	4.32%
2026-05-12	22.380	22.570	0.210	0.94%	22.220	22.970	15517	3513	5.90%
2026-05-11	21.860	22.360	0.400	1.82%	21.630	22.380	19290	4241	7.33%
2026-05-08	21.050	21.960	0.780	3.68%	21.050	22.360	19425	4260	7.38%
2026-05-07	21.130	21.180	0.130	0.62%	21.050	21.400	8146	1730	4.12%
2026-05-06	21.300	21.050	-0.250	-1.17%	20.980	21.300	11602	2449	5.87%
2026-04-30	21.000	21.300	0.310	1.48%	20.800	21.600	12761	2709	6.46%
2026-04-29	20.460	20.990	1.030	5.16%	20.350	21.000	13578	2816	6.87%
2026-04-28	20.180	19.960	-0.260	-1.29%	19.840	20.230	4247	849	2.15%
2026-04-27	20.110	20.220	0.080	0.40%	19.800	20.230	5221	1044	2.64%
2026-04-24	20.550	20.140	-0.460	-2.23%	20.120	20.640	7129	1444	3.61%
2026-04-23	21.120	20.600	-0.640	-3.01%	20.390	21.380	12746	2648	6.45%
2026-04-22	20.920	21.240	0.580	2.81%	20.800	21.460	15359	3260	7.77%
2026-04-21	21.500	20.660	-0.840	-3.91%	20.560	21.500	14029	2930	7.10%
2026-04-20	21.200	21.500	0.210	0.99%	21.170	22.000	21514	4670	10.89%
2026-04-17	20.910	21.290	0.630	3.05%	20.460	21.580	16391	3459	8.29%
2026-04-16	20.560	20.660	0.100	0.49%	20.330	20.670	4969	1016	2.51%
2026-04-15	20.440	20.560	0.150	0.73%	20.440	20.720	4649	956	2.35%
2026-04-14	20.400	20.410	0.110	0.54%	20.330	20.530	1711	349	0.87%
2026-04-13	20.190	20.300	-0.040	-0.20%	20.130	20.450	3400	689	1.72%
2026-04-10	20.340	20.340	0.190	0.94%	20.250	20.570	4511	921	2.28%
2026-04-09	20.620	20.150	-0.450	-2.18%	20.100	20.620	4279	867	2.17%
2026-04-08	20.100	20.600	0.800	4.04%	20.060	20.600	8995	1828	4.55%
2026-04-07	19.790	19.800	0.010	0.05%	19.710	20.100	4377	867	2.21%
2026-04-03	21.140	19.790	-1.120	-5.36%	19.650	21.140	11877	2393	6.01%
2026-04-02	21.710	20.910	-0.240	-1.13%	20.820	21.740	8169	1738	4.13%
2026-04-01	21.100	21.150	0.300	1.44%	20.950	21.340	3823	807	1.93%
2026-03-31	21.440	20.850	-0.540	-2.52%	20.830	21.440	5089	1075	2.58%
2026-03-30	20.970	21.390	0.120	0.56%	20.660	21.490	6386	1346	3.23%
2026-03-27	20.910	21.270	0.070	0.33%	20.910	21.400	4597	976	2.33%
2026-03-26	21.370	21.200	-0.170	-0.80%	21.070	21.590	3996	853	2.02%
2026-03-25	21.210	21.370	0.130	0.61%	21.110	21.450	6236	1328	3.16%
2026-03-24	21.280	21.240	0.340	1.63%	20.680	21.520	8070	1698	4.08%
2026-03-23	22.500	20.900	-1.720	-7.60%	20.630	22.510	12567	2685	6.36%
2026-03-20	23.420	22.620	-0.910	-3.87%	22.580	23.620	14288	3307	7.23%
2026-03-19	23.750	23.530	-0.520	-2.16%	23.420	24.290	15261	3643	7.72%
2026-03-18	24.280	24.050	-0.100	-0.41%	23.800	24.480	22594	5457	11.43%
2026-03-17	23.090	24.150	1.080	4.68%	23.080	24.490	31568	7567	15.97%
2026-03-16	23.330	23.070	-0.230	-0.99%	22.980	23.410	5166	1193	2.61%