方正阀门 (920082) - 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
2026-04-02	14.980	15.120	0.150	1.00%	14.920	15.400	13364	2028	3.38%
2026-04-01	15.020	14.970	0.090	0.60%	14.870	15.190	6666	997	1.68%
2026-03-31	14.840	14.880	0.110	0.74%	14.750	15.120	9723	1450	2.46%
2026-03-30	14.600	14.770	-0.180	-1.20%	14.540	14.890	7120	1045	1.80%
2026-03-27	14.900	14.950	0.050	0.34%	14.770	14.990	6932	1033	1.75%
2026-03-26	15.330	14.900	-0.430	-2.80%	14.780	15.440	9586	1445	2.42%
2026-03-25	15.400	15.330	0.260	1.73%	15.160	15.450	8924	1365	2.26%
2026-03-24	14.980	15.070	0.390	2.66%	14.620	15.070	12289	1824	3.11%
2026-03-23	15.510	14.680	-0.990	-6.32%	14.540	15.510	16875	2524	4.27%
2026-03-20	15.840	15.670	-0.440	-2.73%	15.560	16.200	19046	3010	4.81%
2026-03-19	16.460	16.110	-0.180	-1.10%	15.900	16.900	21461	3534	5.42%
2026-03-18	16.660	16.290	-0.270	-1.63%	15.990	16.690	15875	2577	4.01%
2026-03-17	16.700	16.560	-0.240	-1.43%	16.500	16.830	12489	2081	3.16%
2026-03-16	16.660	16.800	0.140	0.84%	16.660	17.060	14476	2435	3.66%
2026-03-13	17.230	16.660	-0.560	-3.25%	16.600	17.350	24848	4209	6.28%
2026-03-12	17.550	17.220	-0.080	-0.46%	17.200	17.650	16740	2900	4.23%
2026-03-11	17.350	17.300	-0.090	-0.52%	17.200	17.450	17788	3078	4.50%
2026-03-10	17.300	17.390	-0.360	-2.03%	17.100	17.540	30580	5299	7.73%
2026-03-09	18.440	17.750	0.140	0.80%	17.550	18.680	45537	8279	11.51%
2026-03-06	18.190	17.610	-0.560	-3.08%	17.530	18.190	41638	7412	10.52%
2026-03-05	17.900	18.170	0.240	1.34%	17.710	18.700	46218	8382	11.68%
2026-03-04	19.380	17.930	-2.150	-10.71%	17.850	19.600	71905	13092	18.17%
2026-03-03	18.150	20.080	2.390	13.51%	17.860	20.980	135477	26676	34.24%
2026-03-02	17.370	17.690	0.420	2.43%	17.370	18.260	27797	4943	7.03%
2026-02-27	17.500	17.270	-0.170	-0.97%	17.210	17.500	8864	1531	2.24%
2026-02-26	17.500	17.440	-0.080	-0.46%	17.380	17.600	9249	1617	2.34%
2026-02-25	17.420	17.520	0.050	0.29%	17.390	17.590	5688	996	1.44%
2026-02-24	17.370	17.470	0.320	1.87%	17.280	17.550	5818	1015	1.47%
2026-02-13	17.110	17.150	-0.050	-0.29%	17.110	17.420	4779	824	1.21%
2026-02-12	17.300	17.200	-0.100	-0.58%	17.090	17.480	5942	1027	1.50%
2026-02-11	17.450	17.300	-0.150	-0.86%	17.300	17.490	6012	1044	1.52%
2026-02-10	17.750	17.450	-0.220	-1.25%	17.380	17.750	6764	1182	1.71%
2026-02-09	17.760	17.670	0.090	0.51%	17.580	17.830	6863	1213	1.73%
2026-02-06	17.480	17.580	0.100	0.57%	17.360	17.810	7299	1287	1.84%
2026-02-05	17.790	17.480	-0.350	-1.96%	17.480	17.860	8938	1575	2.29%
2026-02-04	17.770	17.830	0.080	0.45%	17.620	18.190	12570	2254	3.22%
2026-02-03	17.630	17.750	0.200	1.14%	17.540	17.870	12735	2247	3.26%
2026-02-02	18.180	17.550	-0.980	-5.29%	17.530	18.450	23710	4239	6.07%
2026-01-30	19.180	18.530	-0.780	-4.04%	18.370	19.420	31483	5906	8.05%
2026-01-29	19.000	19.310	0.140	0.73%	18.800	19.490	39358	7529	10.07%
2026-01-28	18.480	19.170	0.720	3.90%	18.340	19.660	49389	9497	12.63%
2026-01-27	18.890	18.450	-0.460	-2.43%	18.250	18.890	17019	3139	4.35%
2026-01-26	18.500	18.910	0.500	2.72%	18.200	18.980	29200	5452	7.47%
2026-01-23	18.300	18.410	0.060	0.33%	18.250	18.540	15201	2793	3.89%
2026-01-22	18.030	18.350	0.290	1.61%	18.020	18.490	13952	2546	3.57%
2026-01-21	17.960	18.060	0.010	0.06%	17.960	18.240	5482	992	1.40%
2026-01-20	18.320	18.050	-0.140	-0.77%	18.000	18.360	7645	1385	1.96%
2026-01-19	18.090	18.190	0.100	0.55%	17.910	18.220	6831	1237	1.75%
2026-01-16	18.360	18.090	-0.200	-1.09%	18.070	18.500	13801	2514	3.53%
2026-01-15	18.210	18.290	-0.110	-0.60%	18.200	18.590	11709	2151	3.00%
2026-01-14	18.390	18.400	0.050	0.27%	18.010	18.680	25259	4651	6.46%
2026-01-13	18.620	18.350	-0.160	-0.86%	18.310	19.110	27594	5168	7.06%
2026-01-12	18.150	18.510	0.390	2.15%	17.920	18.540	23624	4313	6.04%
2026-01-09	18.260	18.120	-0.010	-0.06%	18.000	18.320	14803	2687	3.79%
2026-01-08	18.000	18.130	0.120	0.67%	17.810	18.170	13447	2424	3.44%
2026-01-07	17.950	18.010	0.030	0.17%	17.830	18.250	18493	3332	4.73%
2026-01-06	17.950	17.980	0.030	0.17%	17.810	18.260	20177	3630	5.16%
2026-01-05	18.690	17.950	-0.030	-0.17%	17.620	18.690	26621	4772	6.81%
2025-12-31	17.060	17.980	0.920	5.39%	17.020	18.690	40899	7388	10.46%
2025-12-30	16.920	17.060	0.150	0.89%	16.820	17.270	5384	917	1.38%
2025-12-29	17.090	16.910	-0.200	-1.17%	16.900	17.090	7500	1272	1.92%
2025-12-26	17.100	17.110	-0.080	-0.47%	17.060	17.270	4718	810	1.21%
2025-12-25	17.190	17.190	0.070	0.41%	17.060	17.320	4959	852	1.27%
2025-12-24	17.100	17.120	0.020	0.12%	16.950	17.250	5562	951	1.42%