方大新材 (920163) - 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	12.500	12.630	0.220	1.77%	12.500	12.700	6190	779	1.03%
2026-04-30	12.480	12.410	-0.060	-0.48%	12.400	12.720	7359	922	1.22%
2026-04-29	12.480	12.470	0.170	1.38%	12.190	12.630	7260	907	1.21%
2026-04-28	12.420	12.300	0.110	0.90%	12.170	12.800	8279	1026	1.38%
2026-04-27	12.370	12.190	-0.160	-1.30%	12.120	12.390	4641	567	0.77%
2026-04-24	12.520	12.350	-0.240	-1.91%	12.210	12.570	7590	938	1.26%
2026-04-23	13.090	12.590	-0.370	-2.85%	12.500	13.090	8336	1058	1.39%
2026-04-22	12.860	12.960	0.110	0.86%	12.770	13.120	4279	554	0.71%
2026-04-21	13.100	12.850	-0.310	-2.36%	12.750	13.330	7984	1028	1.33%
2026-04-20	13.010	13.160	0.280	2.17%	13.010	13.500	14106	1876	2.35%
2026-04-17	12.490	12.880	0.390	3.12%	12.340	13.040	10555	1343	1.76%
2026-04-16	12.550	12.490	-0.060	-0.48%	12.310	12.570	4921	615	0.82%
2026-04-15	12.500	12.550	0.090	0.72%	12.440	12.690	4519	567	0.75%
2026-04-14	12.490	12.460	-0.010	-0.08%	12.350	12.580	3738	464	0.62%
2026-04-13	12.610	12.470	-0.080	-0.64%	12.360	12.620	3622	451	0.60%
2026-04-10	12.400	12.550	0.260	2.12%	12.400	12.700	5654	710	0.94%
2026-04-09	12.820	12.290	-0.410	-3.23%	12.290	12.820	5200	647	0.87%
2026-04-08	12.620	12.700	0.500	4.10%	12.410	12.740	5826	734	0.97%
2026-04-07	12.040	12.200	0.150	1.24%	12.040	12.350	5994	729	1.00%
2026-04-03	12.530	12.050	-0.450	-3.60%	12.030	12.640	8062	983	1.34%
2026-04-02	12.400	12.500	0.050	0.40%	12.290	12.800	6455	810	1.07%
2026-04-01	12.610	12.450	0.170	1.38%	12.350	12.710	5350	666	0.89%
2026-03-31	12.570	12.280	-0.120	-0.97%	12.280	12.740	4553	571	0.76%
2026-03-30	12.430	12.400	-0.190	-1.51%	12.260	12.670	4331	536	0.72%
2026-03-27	12.580	12.590	-0.040	-0.32%	12.420	12.770	5436	686	0.90%
2026-03-26	12.910	12.630	-0.250	-1.94%	12.550	13.130	4828	620	0.81%
2026-03-25	13.080	12.880	-0.220	-1.68%	12.760	13.250	8273	1077	1.38%
2026-03-24	12.500	13.100	0.820	6.68%	12.500	13.140	13910	1785	2.33%
2026-03-23	13.400	12.280	-1.180	-8.77%	12.210	13.400	9396	1200	1.57%
2026-03-20	13.860	13.460	-0.340	-2.46%	13.410	14.100	9292	1282	1.55%
2026-03-19	14.550	13.800	-0.960	-6.50%	13.800	14.630	10132	1435	1.70%
2026-03-18	14.700	14.760	-0.010	-0.07%	14.570	14.850	4605	677	0.77%
2026-03-17	15.240	14.770	-0.420	-2.76%	14.750	15.280	4210	632	0.70%
2026-03-16	15.530	15.190	-0.430	-2.75%	15.190	15.670	6695	1033	1.12%
2026-03-13	16.190	15.620	-0.630	-3.88%	15.510	16.380	20171	3243	3.38%
2026-03-12	16.200	16.250	0.000	0.00%	16.000	16.390	18211	2956	3.05%
2026-03-11	15.790	16.250	0.350	2.20%	15.740	16.350	26800	4330	4.48%
2026-03-10	16.000	15.900	-0.050	-0.31%	15.600	16.170	18507	2938	3.10%
2026-03-09	15.720	15.950	0.030	0.19%	15.580	15.950	10173	1607	1.70%
2026-03-06	15.490	15.920	0.350	2.25%	15.360	15.950	13819	2167	2.31%
2026-03-05	15.730	15.570	-0.170	-1.08%	15.370	15.740	10465	1624	1.75%
2026-03-04	15.990	15.740	-0.410	-2.54%	15.320	16.210	19577	3081	3.28%
2026-03-03	15.490	16.150	0.750	4.87%	15.150	16.270	33392	5206	5.59%
2026-03-02	14.600	15.400	0.450	3.01%	14.250	15.400	12596	1857	2.11%
2026-02-27	14.890	14.950	-0.040	-0.27%	14.810	14.980	3141	468	0.53%
2026-02-26	15.320	14.990	-0.310	-2.03%	14.940	15.320	5526	833	0.92%
2026-02-25	15.300	15.300	0.000	0.00%	15.210	15.370	4530	692	0.76%
2026-02-24	15.330	15.300	0.040	0.26%	15.160	15.350	6274	956	1.05%
2026-02-13	15.680	15.260	-0.440	-2.80%	15.260	15.780	6976	1083	1.17%
2026-02-12	16.000	15.700	-0.400	-2.48%	15.700	16.120	19707	3145	3.30%
2026-02-11	16.000	16.100	-0.010	-0.06%	15.770	16.160	8238	1311	1.38%
2026-02-10	16.240	16.110	-0.130	-0.80%	15.730	16.240	13940	2220	2.33%
2026-02-09	16.680	16.240	-0.430	-2.58%	16.160	16.880	24610	4060	4.12%
2026-02-06	16.300	16.670	0.570	3.54%	16.100	16.980	26632	4410	4.46%
2026-02-05	16.100	16.100	0.030	0.19%	15.800	16.490	16986	2758	2.84%
2026-02-04	15.970	16.070	0.020	0.12%	15.740	16.160	17366	2768	2.91%
2026-02-03	16.100	16.050	0.290	1.84%	15.550	16.200	17004	2691	2.85%
2026-02-02	15.450	15.760	0.360	2.34%	15.120	15.780	9878	1519	1.65%
2026-01-30	15.900	15.400	-0.480	-3.02%	15.280	15.900	5860	914	0.98%
2026-01-29	15.860	15.880	-0.230	-1.43%	15.800	16.050	5280	841	0.88%
2026-01-28	16.450	16.110	-0.240	-1.47%	16.000	16.450	20587	3335	3.45%
2026-01-27	16.110	16.350	0.150	0.93%	15.900	16.350	14593	2357	2.44%