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
2026-06-18	9.130	8.700	-0.300	-3.33%	8.550	9.130	14089	1237	2.54%
2026-06-17	8.900	9.000	0.050	0.56%	8.730	9.020	12785	1137	2.31%
2026-06-16	9.020	8.950	-0.110	-1.21%	8.940	9.130	10289	927	1.86%
2026-06-15	9.070	9.060	0.070	0.78%	9.000	9.180	7842	712	1.42%
2026-06-12	9.060	8.990	0.060	0.67%	8.950	9.210	9524	863	1.72%
2026-06-11	9.330	8.930	-0.320	-3.46%	8.820	9.330	12084	1084	2.18%
2026-06-10	9.380	9.250	-0.180	-1.91%	9.100	9.450	9058	837	1.64%
2026-06-09	9.660	9.430	-0.240	-2.48%	9.350	9.750	10938	1037	1.97%
2026-06-08	9.360	9.670	0.250	2.65%	9.080	9.870	22886	2205	4.13%
2026-06-05	8.950	9.420	0.470	5.25%	8.950	9.700	20496	1922	3.70%
2026-06-04	9.190	8.950	-0.250	-2.72%	8.880	9.190	10893	977	1.97%
2026-06-03	9.380	9.200	-0.130	-1.39%	9.120	9.390	7473	691	1.35%
2026-06-02	9.240	9.330	0.090	0.97%	9.080	9.390	11100	1030	2.00%
2026-06-01	9.080	9.240	0.170	1.87%	9.080	9.360	6832	631	1.23%
2026-05-29	9.280	9.070	-0.230	-2.47%	9.050	9.430	9682	893	1.75%
2026-05-28	9.160	9.300	0.140	1.53%	8.950	9.360	11604	1060	2.09%
2026-05-27	9.580	9.160	-0.370	-3.88%	8.820	9.600	21411	1947	3.87%
2026-05-26	13.750	13.470	-0.280	-2.04%	13.220	13.820	9858	1325	2.49%
2026-05-25	14.120	13.750	-0.370	-2.62%	13.650	14.240	9132	1265	2.31%
2026-05-22	14.580	14.120	-0.380	-2.62%	14.010	14.620	10735	1520	2.71%
2026-05-21	14.800	14.500	-0.270	-1.83%	14.410	14.970	8519	1253	2.15%
2026-05-20	15.050	14.770	-0.210	-1.40%	14.720	15.050	4803	711	1.21%
2026-05-19	14.750	14.980	0.340	2.32%	14.740	15.140	6845	1025	1.73%
2026-05-18	14.780	14.640	-0.160	-1.08%	14.510	14.870	7611	1115	1.92%
2026-05-15	15.010	14.800	-0.180	-1.20%	14.700	15.100	8325	1238	2.10%
2026-05-14	15.400	14.980	-0.390	-2.54%	14.980	15.450	9097	1381	2.30%
2026-05-13	15.310	15.370	-0.030	-0.19%	15.260	15.440	6190	950	1.56%
2026-05-12	15.370	15.400	0.120	0.79%	15.250	15.550	10547	1620	2.67%
2026-05-11	15.440	15.280	-0.140	-0.91%	15.130	15.440	9830	1495	2.48%
2026-05-08	15.120	15.420	0.210	1.38%	15.120	15.500	7854	1205	1.98%
2026-05-07	15.070	15.210	0.160	1.06%	15.030	15.310	9853	1495	2.49%
2026-05-06	14.870	15.050	0.180	1.21%	14.870	15.090	5797	869	1.47%
2026-04-30	14.820	14.870	-0.010	-0.07%	14.780	15.060	6193	926	1.57%
2026-04-29	14.640	14.880	0.120	0.81%	14.600	14.950	6832	1014	1.73%
2026-04-28	15.010	14.760	-0.250	-1.67%	14.620	15.200	10628	1584	2.69%
2026-04-27	15.010	15.010	-0.050	-0.33%	14.800	15.050	7473	1114	1.89%
2026-04-24	15.390	15.060	-0.240	-1.57%	15.000	15.390	8270	1249	2.09%
2026-04-23	15.610	15.300	-0.310	-1.99%	15.260	15.680	6956	1070	1.76%
2026-04-22	15.550	15.610	0.190	1.23%	15.390	15.700	8054	1255	2.04%
2026-04-21	15.770	15.420	-0.220	-1.41%	15.320	15.770	8610	1326	2.18%
2026-04-20	15.550	15.640	0.100	0.64%	15.410	15.920	11147	1749	2.82%
2026-04-17	15.070	15.540	0.420	2.78%	14.900	15.750	18657	2867	4.72%
2026-04-16	15.140	15.120	0.030	0.20%	15.030	15.200	4473	675	1.13%
2026-04-15	15.230	15.090	-0.070	-0.46%	14.960	15.320	6371	966	1.61%
2026-04-14	15.350	15.160	0.060	0.40%	15.030	15.440	5352	810	1.35%
2026-04-13	15.090	15.100	-0.040	-0.26%	14.990	15.140	4772	718	1.21%
2026-04-10	14.950	15.140	0.200	1.34%	14.950	15.300	7989	1213	2.02%
2026-04-09	15.160	14.940	-0.340	-2.23%	14.910	15.230	7183	1081	1.82%
2026-04-08	14.790	15.280	0.620	4.23%	14.790	15.340	11251	1696	2.84%
2026-04-07	14.640	14.660	0.020	0.14%	14.600	14.810	3559	522	0.90%
2026-04-03	15.130	14.640	-0.480	-3.17%	14.600	15.260	10233	1513	2.59%
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%