沪江材料 (920204) - 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	15.760	17.400	1.650	10.48%	15.610	18.810	41021	7084	8.21%
2026-04-30	15.880	15.750	-0.130	-0.82%	15.520	16.250	14211	2252	2.84%
2026-04-29	15.350	15.880	0.800	5.31%	15.120	15.950	20218	3141	4.04%
2026-04-28	15.400	15.080	-0.270	-1.76%	14.860	15.630	10740	1630	2.15%
2026-04-27	15.320	15.350	-0.090	-0.58%	15.080	15.530	6315	964	1.26%
2026-04-24	15.680	15.440	-0.360	-2.28%	15.310	15.870	5947	922	1.19%
2026-04-23	16.290	15.800	-0.500	-3.07%	15.660	16.290	10184	1613	2.04%
2026-04-22	16.100	16.300	0.120	0.74%	15.940	16.600	12242	1999	2.45%
2026-04-21	16.030	16.180	0.020	0.12%	15.720	16.620	14987	2418	3.00%
2026-04-20	15.830	16.160	0.330	2.08%	15.270	16.470	17031	2762	3.41%
2026-04-17	15.230	15.830	0.710	4.70%	14.900	16.020	14848	2302	2.97%
2026-04-16	15.070	15.120	0.050	0.33%	15.000	15.170	5157	778	1.03%
2026-04-15	15.290	15.070	0.000	0.00%	14.940	15.290	3514	531	0.70%
2026-04-14	15.000	15.070	0.040	0.27%	14.930	15.140	3380	507	0.68%
2026-04-13	15.400	15.030	-0.270	-1.76%	14.850	15.400	6525	980	1.31%
2026-04-10	15.170	15.300	0.140	0.92%	15.090	15.480	6673	1022	1.33%
2026-04-09	15.380	15.160	-0.260	-1.69%	14.920	15.380	5377	813	1.08%
2026-04-08	15.500	15.420	0.520	3.49%	14.970	15.500	8057	1230	1.61%
2026-04-07	14.520	14.900	0.360	2.48%	14.500	15.080	5751	851	1.15%
2026-04-03	15.230	14.540	-0.760	-4.97%	14.510	15.490	9390	1392	1.88%
2026-04-02	14.950	15.300	0.420	2.82%	14.800	15.580	13458	2058	2.69%
2026-04-01	14.840	14.880	0.170	1.16%	14.700	15.050	6434	955	1.29%
2026-03-31	14.690	14.710	0.110	0.75%	14.610	14.980	6750	1001	1.35%
2026-03-30	14.980	14.600	-0.390	-2.60%	14.520	14.980	6686	981	1.34%
2026-03-27	14.800	14.990	0.110	0.74%	14.800	15.080	4114	614	0.82%
2026-03-26	15.020	14.880	-0.130	-0.87%	14.860	15.350	8394	1265	1.68%
2026-03-25	15.030	15.010	-0.140	-0.92%	14.910	15.280	7753	1170	1.55%
2026-03-24	14.770	15.150	0.590	4.05%	14.570	15.150	11820	1769	2.36%
2026-03-23	15.410	14.560	-0.990	-6.37%	14.560	15.690	11734	1779	2.35%
2026-03-20	15.620	15.550	-0.260	-1.64%	15.550	16.050	6867	1083	1.37%
2026-03-19	16.380	15.810	-0.570	-3.48%	15.750	16.440	9838	1572	1.97%
2026-03-18	16.210	16.380	0.170	1.05%	16.020	16.380	6625	1071	1.33%
2026-03-17	16.880	16.210	-0.490	-2.93%	16.210	16.890	7611	1255	1.52%
2026-03-16	16.820	16.700	-0.210	-1.24%	16.460	16.930	9402	1564	1.88%
2026-03-13	17.260	16.910	-0.350	-2.03%	15.960	17.440	13078	2231	2.62%
2026-03-12	17.800	17.260	-0.500	-2.82%	17.210	17.800	13742	2389	2.75%
2026-03-11	17.870	17.760	-0.210	-1.17%	17.650	18.090	13766	2453	2.75%
2026-03-10	17.650	17.970	0.320	1.81%	17.510	18.340	15627	2801	3.13%
2026-03-09	17.990	17.650	-0.560	-3.08%	17.610	18.430	14922	2662	2.99%
2026-03-06	18.560	18.210	-0.440	-2.36%	18.030	18.560	22347	4068	4.47%
2026-03-05	17.790	18.650	0.910	5.13%	17.740	18.650	30195	5521	6.04%
2026-03-04	18.530	17.740	-0.810	-4.37%	17.470	18.530	25261	4487	5.05%
2026-03-03	17.480	18.550	1.070	6.12%	17.460	19.150	45105	8328	9.02%
2026-03-02	17.800	17.480	0.030	0.17%	17.240	18.000	13522	2380	2.71%
2026-02-27	17.510	17.450	-0.060	-0.34%	17.310	17.590	4490	780	0.90%
2026-02-26	17.850	17.510	-0.340	-1.90%	17.470	17.850	6402	1123	1.28%
2026-02-25	17.800	17.850	0.140	0.79%	17.620	17.910	4649	826	0.93%
2026-02-24	17.440	17.710	0.270	1.55%	17.440	17.830	5487	969	1.10%
2026-02-13	17.330	17.440	0.070	0.40%	17.330	17.570	6018	1051	1.20%
2026-02-12	17.360	17.370	-0.050	-0.29%	17.250	17.660	5293	924	1.06%
2026-02-11	17.500	17.420	-0.010	-0.06%	17.400	17.660	3331	583	0.67%
2026-02-10	17.770	17.430	-0.340	-1.91%	17.410	17.830	5554	974	1.11%
2026-02-09	17.620	17.770	0.160	0.91%	17.620	17.870	6773	1202	1.35%
2026-02-06	17.480	17.610	0.110	0.63%	17.390	17.890	4259	751	0.85%
2026-02-05	17.610	17.500	-0.110	-0.62%	17.400	17.810	5503	967	1.10%
2026-02-04	17.960	17.610	-0.340	-1.89%	17.510	18.030	10793	1913	2.16%
2026-02-03	17.880	17.950	0.170	0.96%	17.670	17.960	8904	1588	1.78%
2026-02-02	18.120	17.780	-0.370	-2.04%	17.550	18.130	6921	1236	1.38%
2026-01-30	18.090	18.150	0.060	0.33%	17.900	18.280	9355	1698	1.87%
2026-01-29	18.130	18.090	-0.310	-1.68%	18.030	18.480	10539	1916	2.11%
2026-01-28	18.760	18.400	-0.380	-2.02%	18.370	18.900	12036	2243	2.41%
2026-01-27	18.710	18.780	-0.320	-1.68%	18.600	19.190	9918	1861	1.98%
2026-01-26	19.280	19.100	-0.180	-0.93%	18.850	19.590	15414	2935	3.08%