五新隧装 (920174) - 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	38.680	38.960	0.190	0.49%	38.660	39.300	10666	4155	1.93%
2026-04-30	39.350	38.770	-0.630	-1.60%	38.680	39.680	11220	4383	2.03%
2026-04-29	40.260	39.400	-0.450	-1.13%	39.300	40.280	14475	5733	1.66%
2026-04-28	38.980	39.850	0.970	2.49%	38.580	40.650	19881	7921	2.29%
2026-04-27	38.660	38.880	0.220	0.57%	38.290	39.250	7551	2931	0.87%
2026-04-24	38.590	38.660	0.050	0.13%	38.000	38.910	7376	2831	0.85%
2026-04-23	40.130	38.610	-1.190	-2.99%	38.540	40.150	11756	4596	1.35%
2026-04-22	39.300	39.800	0.500	1.27%	39.140	40.600	12898	5143	1.48%
2026-04-21	39.480	39.300	-0.540	-1.36%	38.850	39.850	11048	4327	1.27%
2026-04-20	39.440	39.840	0.450	1.14%	39.030	40.480	20718	8277	2.38%
2026-04-17	38.300	39.390	1.210	3.17%	37.810	39.470	20695	8044	2.38%
2026-04-16	38.690	38.180	-0.170	-0.44%	38.010	38.750	7917	3025	0.91%
2026-04-15	38.900	38.350	-0.550	-1.41%	38.110	39.490	12420	4830	1.43%
2026-04-14	37.730	38.900	1.350	3.60%	37.730	39.450	17183	6659	1.98%
2026-04-13	38.450	37.550	-0.910	-2.37%	37.410	38.450	12389	4668	1.42%
2026-04-10	39.120	38.460	-0.400	-1.03%	38.430	39.380	11493	4469	1.32%
2026-04-09	39.530	38.860	-0.840	-2.12%	38.660	40.490	16320	6463	1.88%
2026-04-08	39.510	39.700	0.840	2.16%	39.220	40.250	19167	7628	2.20%
2026-04-07	40.220	38.860	-1.180	-2.95%	38.100	40.400	20184	7881	2.32%
2026-04-03	39.280	40.040	1.160	2.98%	38.810	40.230	23593	9351	2.71%
2026-04-02	38.470	38.880	0.080	0.21%	38.060	39.480	17565	6844	2.02%
2026-04-01	41.500	38.800	-0.520	-1.32%	38.460	41.900	27413	10814	3.15%
2026-03-31	37.290	39.320	1.900	5.08%	37.000	40.970	45497	18135	5.23%
2026-03-30	35.400	37.420	1.550	4.32%	35.380	38.890	22762	8489	2.62%
2026-03-27	36.000	35.870	-0.260	-0.72%	35.570	36.340	7565	2715	0.87%
2026-03-26	36.970	36.130	-0.650	-1.77%	36.100	37.380	11262	4139	1.29%
2026-03-25	36.500	36.780	0.540	1.49%	36.440	36.980	8597	3162	0.99%
2026-03-24	35.820	36.240	0.950	2.69%	35.340	36.290	11926	4277	1.37%
2026-03-23	38.240	35.290	-3.120	-8.12%	34.850	38.240	16359	5920	1.88%
2026-03-20	38.500	38.410	0.070	0.18%	38.190	39.470	14066	5460	1.62%
2026-03-19	39.800	38.340	-1.590	-3.98%	38.250	40.090	13403	5214	1.54%
2026-03-18	40.400	39.930	-0.260	-0.65%	39.720	40.690	9975	3993	1.15%
2026-03-17	41.850	40.190	-1.260	-3.04%	40.150	41.860	9711	3978	1.12%
2026-03-16	42.560	41.450	-1.090	-2.56%	41.330	42.960	9944	4156	1.14%
2026-03-13	42.500	42.540	0.380	0.90%	42.040	43.090	9892	4210	1.14%
2026-03-12	43.500	42.160	-1.140	-2.63%	42.000	43.560	9754	4156	1.12%
2026-03-11	42.960	43.300	0.450	1.05%	42.810	43.570	8785	3803	1.01%
2026-03-10	42.490	42.850	0.650	1.54%	42.240	43.300	8807	3778	1.01%
2026-03-09	43.700	42.200	-1.880	-4.26%	42.050	43.800	14393	6136	1.65%
2026-03-06	43.980	44.080	0.210	0.48%	43.480	44.430	8655	3802	0.99%
2026-03-05	44.390	43.870	0.060	0.14%	43.800	44.800	11850	5233	1.36%
2026-03-04	44.400	43.810	-1.230	-2.73%	43.800	45.170	15635	6920	1.80%
2026-03-03	44.820	45.040	0.490	1.10%	43.800	46.590	32860	14920	3.78%
2026-03-02	45.040	44.550	-1.150	-2.52%	44.550	45.290	12588	5642	1.45%
2026-02-27	46.350	45.700	-0.180	-0.39%	45.560	46.350	7860	3598	0.90%
2026-02-26	46.520	45.880	-0.300	-0.65%	45.810	46.520	8304	3820	0.95%
2026-02-25	46.340	46.180	-0.180	-0.39%	46.010	46.490	8312	3836	0.96%
2026-02-24	46.530	46.360	0.140	0.30%	46.010	46.800	9154	4248	1.05%
2026-02-13	46.510	46.220	-0.170	-0.37%	46.150	46.740	6961	3234	0.80%
2026-02-12	47.000	46.390	-0.690	-1.47%	46.390	47.270	9559	4464	1.10%
2026-02-11	47.620	47.080	-0.820	-1.71%	47.070	48.350	8743	4152	1.00%
2026-02-10	48.300	47.900	-0.050	-0.10%	47.430	48.300	11227	5362	1.29%
2026-02-09	46.760	47.950	1.260	2.70%	46.760	48.440	21449	10276	2.47%
2026-02-06	47.110	46.690	-0.450	-0.95%	46.660	48.180	19024	8995	2.19%
2026-02-05	46.660	47.140	0.220	0.47%	46.510	49.490	36883	17850	4.24%
2026-02-04	46.250	46.920	0.600	1.30%	45.820	47.500	17202	8058	1.98%
2026-02-03	45.880	46.320	0.520	1.14%	45.210	46.560	17040	7819	1.96%
2026-02-02	46.190	45.800	-0.540	-1.17%	45.410	46.460	14741	6753	1.69%
2026-01-30	47.120	46.340	-1.090	-2.30%	46.210	47.180	13707	6385	1.58%
2026-01-29	46.800	47.430	0.220	0.47%	46.460	47.740	18684	8792	2.15%
2026-01-28	47.180	47.210	0.010	0.02%	46.760	47.780	11891	5616	1.37%
2026-01-27	47.830	47.200	-0.780	-1.63%	46.000	47.980	21721	10174	2.50%