族兴新材 (920078) - 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
2026-07-13	25.970	24.020	-2.740	-10.24%	23.700	25.970	26589	6508	6.82%
2026-07-10	25.670	26.760	1.080	4.21%	24.510	28.320	40998	10832	10.52%
2026-07-09	25.300	25.680	0.780	3.13%	24.370	25.760	19379	4876	4.97%
2026-07-08	27.620	24.900	-2.570	-9.36%	24.810	27.620	27704	7076	7.11%
2026-07-07	27.620	27.470	-0.030	-0.11%	27.000	28.470	23409	6492	6.00%
2026-07-06	28.900	27.500	-1.710	-5.85%	27.220	29.940	29659	8383	7.61%
2026-07-03	28.400	29.210	0.420	1.46%	28.330	29.830	23428	6834	6.01%
2026-07-02	30.100	28.790	-1.520	-5.01%	28.790	30.270	28833	8492	7.40%
2026-07-01	29.300	30.310	1.010	3.45%	28.600	30.310	33009	9763	15.95%
2026-06-30	28.990	29.300	-0.560	-1.88%	28.200	29.880	37811	10990	18.27%
2026-06-29	33.000	29.860	-3.690	-11.00%	28.560	33.420	48483	14872	23.42%
2026-06-26	32.050	33.550	1.500	4.68%	30.790	33.590	47897	15582	23.14%
2026-06-25	33.260	32.050	-1.340	-4.01%	31.700	33.880	47014	15298	22.71%
2026-06-24	33.320	33.390	-0.400	-1.18%	32.810	34.930	37901	12754	18.31%
2026-06-23	35.600	33.790	-3.610	-9.65%	33.230	35.800	67106	23239	32.42%
2026-06-22	34.200	37.400	4.980	15.36%	32.220	39.980	100983	37216	48.78%
2026-06-18	31.500	32.420	1.220	3.91%	31.020	33.110	47981	15443	23.18%
2026-06-17	29.300	31.300	1.400	4.68%	29.180	31.600	43712	13382	21.12%
2026-06-16	29.600	29.900	1.050	3.64%	28.800	30.960	37874	11331	18.30%
2026-06-15	28.020	28.850	1.060	3.81%	27.800	29.180	28228	8089	13.64%
2026-06-12	28.420	27.790	-0.560	-1.98%	27.490	30.500	33413	9677	16.14%
2026-06-11	29.000	28.350	-0.860	-2.94%	27.500	29.340	33381	9531	16.13%
2026-06-10	33.200	29.210	-4.010	-12.07%	28.560	33.200	57851	17505	27.95%
2026-06-09	32.930	33.220	-0.210	-0.63%	32.000	34.790	42092	13868	20.33%
2026-06-08	32.500	33.430	-1.920	-5.43%	32.000	35.750	53883	18199	26.03%
2026-06-05	36.800	35.350	-0.210	-0.59%	35.130	39.100	82350	30415	39.78%
2026-06-04	33.200	35.560	1.580	4.65%	32.330	36.070	54762	18897	26.45%
2026-06-03	34.030	33.980	-1.200	-3.41%	33.400	36.250	58101	20168	28.07%
2026-06-02	31.600	35.180	3.160	9.87%	31.430	35.660	58640	19810	28.33%
2026-06-01	32.100	32.020	-0.080	-0.25%	31.520	34.800	54525	18054	26.34%
2026-05-29	34.000	32.100	-3.780	-10.54%	32.000	36.250	73764	25035	35.63%
2026-05-28	37.160	35.880	-0.120	-0.33%	34.880	41.500	101089	37977	48.84%
2026-05-27	32.800	36.000	3.800	11.80%	31.290	36.000	73646	25226	35.58%
2026-05-26	33.150	32.200	-1.680	-4.96%	31.240	33.520	33867	10929	16.36%
2026-05-25	33.250	33.880	0.110	0.33%	32.560	35.780	63711	21649	30.78%
2026-05-22	29.000	33.770	5.170	18.08%	28.710	35.000	83881	26495	40.52%
2026-05-21	30.700	28.600	-2.200	-7.14%	28.600	31.300	41872	12556	20.23%
2026-05-20	32.080	30.800	-1.280	-3.99%	30.680	32.260	36860	11493	17.81%
2026-05-19	35.790	32.080	-3.070	-8.73%	31.300	35.960	62612	20729	30.25%
2026-05-18	31.760	35.150	3.190	9.98%	31.100	36.000	62410	21178	30.15%
2026-05-15	32.380	31.960	0.620	1.98%	31.360	33.300	41848	13479	20.22%
2026-05-14	33.330	31.340	-2.920	-8.52%	31.340	34.930	63137	20980	30.50%
2026-05-13	33.000	34.260	0.380	1.12%	32.000	37.260	78205	27369	37.78%
2026-05-12	33.530	33.880	-0.260	-0.76%	32.090	35.880	75909	25592	36.67%
2026-05-11	31.990	34.140	1.540	4.72%	31.530	35.000	89604	29820	43.29%
2026-05-08	28.450	32.600	3.390	11.61%	28.370	36.180	96791	30521	46.76%
2026-05-07	28.690	29.210	0.480	1.67%	28.200	29.790	61246	17727	29.59%
2026-05-06	27.010	28.730	1.120	4.06%	26.910	29.000	70452	19923	34.03%
2026-04-30	25.300	27.610	2.310	9.13%	24.890	28.800	65616	17804	31.70%
2026-04-29	24.300	25.300	1.280	5.33%	24.030	25.490	33954	8469	16.40%
2026-04-28	25.540	24.020	-1.390	-5.47%	24.020	25.540	31696	7724	15.31%
2026-04-27	25.490	25.410	-0.210	-0.82%	25.400	25.990	25948	6651	12.54%
2026-04-24	26.510	25.620	-1.990	-7.21%	25.620	27.000	49271	12927	23.80%
2026-04-23	28.980	27.610	-1.890	-6.41%	27.320	29.170	60171	16911	29.07%
2026-04-22	27.720	29.500	0.750	2.61%	27.130	29.500	68771	19452	33.22%
2026-04-21	28.220	28.750	0.690	2.46%	26.980	29.780	82979	23653	40.09%
2026-04-20	25.440	28.060	1.880	7.18%	25.380	31.650	112989	32326	54.58%
2026-04-17	23.660	26.180	2.450	10.32%	23.200	27.980	76062	19221	36.75%
2026-04-16	24.300	23.730	-0.630	-2.59%	23.320	24.500	35555	8411	17.18%
2026-04-15	23.580	24.360	1.000	4.28%	23.400	25.340	57705	14119	27.88%
2026-04-14	24.090	23.360	-0.380	-1.60%	23.250	24.200	28614	6749	13.82%
2026-04-13	22.810	23.740	0.460	1.98%	22.310	23.740	29028	6770	14.02%
2026-04-10	23.790	23.280	-0.330	-1.40%	23.060	24.070	35800	8417	17.29%
2026-04-09	25.010	23.610	-1.720	-6.79%	23.600	25.020	47428	11373	22.91%
2026-04-08	24.700	25.330	0.710	2.88%	24.670	25.380	42544	10700	20.55%
2026-04-07	24.210	24.620	0.420	1.74%	24.010	24.800	28538	6958	13.79%