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
2026-05-06	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%
2026-03-13	23.100	23.300	0.100	0.43%	23.090	23.650	8900	2081	4.50%
2026-03-12	23.320	23.200	-0.130	-0.56%	23.030	23.560	6835	1591	3.46%
2026-03-11	23.150	23.330	0.180	0.78%	23.000	23.610	9794	2290	4.96%
2026-03-10	22.620	23.150	0.580	2.57%	22.590	23.150	7362	1687	3.73%
2026-03-09	22.970	22.570	-0.590	-2.55%	22.430	22.980	8906	2017	4.51%
2026-03-06	23.090	23.160	0.090	0.39%	22.800	23.240	6016	1387	3.04%
2026-03-05	23.230	23.070	0.020	0.09%	23.070	23.420	5620	1306	2.84%
2026-03-04	23.550	23.050	-0.570	-2.41%	22.960	23.750	13704	3191	6.93%
2026-03-03	23.570	23.620	0.100	0.43%	23.350	23.890	13062	3088	6.61%
2026-03-02	24.010	23.520	-0.890	-3.65%	23.360	24.090	19059	4515	9.64%
2026-02-27	24.200	24.410	0.020	0.08%	23.950	24.640	16206	3930	8.20%
2026-02-26	24.530	24.390	0.140	0.58%	24.290	24.950	29682	7321	15.02%
2026-02-25	23.770	24.250	0.500	2.11%	23.720	24.290	22398	5399	11.33%
2026-02-24	23.850	23.750	0.040	0.17%	23.660	23.900	11195	2658	5.66%
2026-02-13	23.600	23.710	0.020	0.08%	23.550	23.980	13802	3275	6.98%
2026-02-12	23.640	23.690	0.050	0.21%	23.560	23.830	10115	2401	5.12%
2026-02-11	23.670	23.640	-0.080	-0.34%	23.620	23.880	11795	2797	5.97%
2026-02-10	24.300	23.720	-0.570	-2.35%	23.680	24.300	15254	3643	7.72%
2026-02-09	24.410	24.290	0.040	0.16%	24.180	24.420	12672	3077	6.41%
2026-02-06	24.200	24.250	-0.020	-0.08%	24.150	24.460	9052	2202	4.58%
2026-02-05	25.010	24.270	-0.880	-3.50%	24.110	25.170	18570	4570	9.40%
2026-02-04	25.240	25.150	0.010	0.04%	25.000	25.680	17131	4327	8.67%
2026-02-03	25.300	25.140	0.210	0.84%	24.870	25.420	14378	3608	7.28%
2026-02-02	25.140	24.930	-0.160	-0.64%	24.800	25.340	20398	5095	10.32%
2026-01-30	25.010	25.090	-0.280	-1.10%	25.010	25.700	20861	5279	10.56%
2026-01-29	25.930	25.370	-0.780	-2.98%	25.330	26.040	42168	10808	21.34%
2026-01-28	26.300	26.150	-0.470	-1.77%	26.100	26.800	45208	11886	22.88%
2026-01-27	27.400	26.620	-1.970	-6.89%	25.910	27.500	79293	21118	40.13%