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
2026-08-21	11.110	11.000	-0.200	-1.79%	10.900	11.260	6404	711	1.06%
2026-08-20	11.160	11.200	0.020	0.18%	10.960	11.240	5676	630	0.94%
2026-08-19	11.100	11.180	0.030	0.27%	10.740	11.220	8361	922	1.38%
2026-08-18	11.300	11.150	-0.190	-1.68%	11.140	11.320	6703	751	1.10%
2026-08-17	10.910	11.340	0.440	4.04%	10.790	11.450	10204	1145	1.68%
2026-08-14	10.860	10.900	-0.020	-0.18%	10.550	11.080	11960	1291	1.97%
2026-08-13	11.290	10.920	-0.280	-2.50%	10.920	11.290	6247	691	1.03%
2026-08-12	11.240	11.200	-0.050	-0.44%	11.150	11.340	4555	510	0.75%
2026-08-11	11.230	11.250	0.000	0.00%	11.100	11.350	4492	502	0.74%
2026-08-10	11.300	11.250	-0.020	-0.18%	11.240	11.490	7062	802	1.16%
2026-08-07	11.100	11.270	0.100	0.90%	10.980	11.380	8995	1006	1.48%
2026-08-06	11.300	11.170	-0.160	-1.41%	11.000	11.480	16413	1834	2.70%
2026-08-05	11.400	11.330	0.000	0.00%	11.260	11.490	9860	1119	1.62%
2026-08-04	11.090	11.330	0.230	2.07%	10.970	11.430	12974	1455	2.14%
2026-08-03	11.650	11.100	-0.440	-3.81%	10.810	11.650	18412	2040	3.03%
2026-07-31	11.550	11.540	-0.010	-0.09%	11.390	11.850	14687	1703	2.42%
2026-07-30	11.280	11.550	0.100	0.87%	11.130	11.930	25737	2974	4.24%
2026-07-29	11.680	11.450	-0.260	-2.22%	11.120	11.760	24567	2802	4.05%
2026-07-28	11.680	11.710	-0.140	-1.18%	11.350	12.250	15701	1852	2.59%
2026-07-27	12.010	11.850	-0.070	-0.59%	11.420	12.180	17818	2103	2.94%
2026-07-24	11.010	11.920	0.770	6.91%	10.580	12.200	26484	3042	4.36%
2026-07-23	11.400	11.150	-0.150	-1.33%	11.020	11.470	8336	927	1.37%
2026-07-22	11.000	11.300	0.300	2.73%	10.780	11.470	16950	1891	2.79%
2026-07-21	10.130	11.000	0.810	7.95%	9.560	11.220	21981	2312	3.62%
2026-07-20	10.240	10.190	0.090	0.89%	9.830	10.240	10525	1057	1.73%
2026-07-17	10.380	10.100	-0.180	-1.75%	10.010	10.410	12951	1316	2.13%
2026-07-16	10.550	10.280	-0.410	-3.84%	10.050	10.690	19299	1998	3.18%
2026-07-15	10.350	10.690	0.370	3.59%	10.200	10.900	18467	1964	3.04%
2026-07-14	10.400	10.320	-0.300	-2.82%	10.130	10.750	16785	1747	2.77%
2026-07-13	10.500	10.620	0.420	4.12%	9.820	10.950	27739	2896	4.57%
2026-07-10	9.900	10.200	0.170	1.69%	9.430	10.260	28434	2820	4.69%
2026-07-09	9.000	10.030	0.990	10.95%	8.720	10.130	22340	2138	3.68%
2026-07-08	9.100	9.040	-0.120	-1.31%	9.000	9.240	4094	373	0.67%
2026-07-07	9.350	9.160	-0.120	-1.29%	9.100	9.420	3743	346	0.62%
2026-07-06	9.690	9.280	-0.350	-3.63%	9.280	9.790	5898	559	0.97%
2026-07-03	9.560	9.630	0.070	0.73%	9.400	9.690	5454	521	0.90%
2026-07-02	9.460	9.560	0.090	0.95%	9.380	9.830	11850	1138	1.95%
2026-07-01	9.110	9.470	0.410	4.53%	9.020	9.590	7362	691	1.21%
2026-06-30	9.190	9.060	-0.050	-0.55%	9.040	9.330	5149	472	0.85%
2026-06-29	9.200	9.110	-0.090	-0.98%	8.890	9.330	6316	575	1.04%
2026-06-26	9.500	9.200	-0.380	-3.97%	9.200	9.590	5737	536	0.95%
2026-06-25	9.860	9.580	-0.370	-3.72%	9.510	9.860	5839	562	0.96%
2026-06-24	10.500	9.950	-0.450	-4.33%	9.820	10.500	8552	857	1.41%
2026-06-23	10.140	10.400	0.240	2.36%	10.060	11.060	12722	1350	2.10%
2026-06-22	9.830	10.160	0.300	3.04%	9.300	10.200	9989	970	1.65%
2026-06-18	10.260	9.860	-0.440	-4.27%	9.860	10.260	6041	604	1.00%
2026-06-17	10.280	10.300	0.030	0.29%	9.950	10.340	5808	587	0.96%
2026-06-16	10.530	10.270	-0.250	-2.38%	10.170	10.580	3970	409	0.65%
2026-06-15	10.390	10.520	0.180	1.74%	10.360	10.530	3509	366	0.58%
2026-06-12	10.230	10.340	0.260	2.58%	10.020	10.540	5418	560	0.89%
2026-06-11	10.550	10.080	-0.520	-4.91%	10.050	10.550	5410	551	0.89%
2026-06-10	10.840	10.600	-0.290	-2.66%	10.540	10.980	4977	533	0.82%
2026-06-09	11.030	10.890	-0.110	-1.00%	10.810	11.230	6017	658	0.99%
2026-06-08	10.700	11.000	0.250	2.33%	10.580	11.290	9034	996	1.49%
2026-06-05	10.550	10.750	0.450	4.37%	10.350	10.990	9031	973	1.49%
2026-06-04	10.750	10.300	-0.440	-4.10%	10.200	10.750	5539	572	0.91%
2026-06-03	10.950	10.740	-0.170	-1.56%	10.720	11.050	2856	310	0.47%
2026-06-02	11.170	10.910	-0.170	-1.53%	10.860	11.200	5612	618	0.92%
2026-06-01	10.820	11.080	0.270	2.50%	10.780	11.230	5633	623	0.93%
2026-05-29	10.750	10.910	0.220	2.06%	10.700	11.250	8436	924	1.39%
2026-05-28	10.490	10.690	0.250	2.39%	10.360	10.860	7369	781	1.21%
2026-05-27	10.900	10.440	-0.420	-3.87%	10.240	11.020	8243	860	1.36%
2026-05-26	11.180	10.860	-0.230	-2.07%	10.560	11.180	7793	840	1.28%
2026-05-25	11.410	11.090	-0.310	-2.72%	11.040	11.600	6814	763	1.12%
2026-05-22	11.670	11.400	-0.150	-1.30%	11.350	11.700	8388	960	1.38%
2026-05-21	12.240	11.550	-0.530	-4.39%	11.450	12.240	6114	726	1.01%
2026-05-20	12.280	12.080	-0.210	-1.71%	12.000	12.350	4541	550	0.75%
2026-05-19	11.990	12.290	0.300	2.50%	11.940	12.340	5961	727	0.98%
2026-05-18	12.210	11.990	-0.310	-2.52%	11.860	12.260	8201	983	1.35%
2026-05-15	12.450	12.300	0.000	0.00%	12.240	12.600	6580	813	1.09%
2026-05-14	12.760	12.300	-0.450	-3.53%	12.300	12.900	7227	910	1.20%
2026-05-13	12.770	12.750	-0.020	-0.16%	12.630	12.890	5957	759	0.99%