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
2026-06-24	15.210	14.440	-0.840	-5.50%	14.300	15.220	20132	2943	4.03%
2026-06-23	15.010	15.280	0.130	0.86%	14.970	15.930	19311	2999	3.86%
2026-06-22	14.620	15.150	0.420	2.85%	14.350	15.200	16244	2399	3.25%
2026-06-18	15.260	14.730	-0.670	-4.35%	14.660	15.580	25598	3835	5.12%
2026-06-17	15.550	15.400	-0.580	-3.63%	15.340	16.240	25758	4056	5.15%
2026-06-16	16.120	15.980	-0.620	-3.73%	15.560	16.200	39577	6280	7.92%
2026-06-15	14.980	16.600	1.750	11.78%	14.540	17.660	56255	9258	11.25%
2026-06-12	14.090	14.850	0.790	5.62%	14.050	15.790	17924	2685	3.59%
2026-06-11	14.620	14.060	-0.640	-4.35%	13.940	14.620	8405	1183	1.68%
2026-06-10	14.950	14.700	-0.580	-3.80%	14.560	15.300	7455	1110	1.49%
2026-06-09	15.540	15.280	0.050	0.33%	14.930	15.540	7949	1210	1.59%
2026-06-08	14.930	15.230	0.170	1.13%	14.700	15.770	13731	2096	2.75%
2026-06-05	14.640	15.060	0.400	2.73%	14.560	15.490	12120	1828	2.42%
2026-06-04	14.920	14.660	-0.490	-3.23%	14.410	14.940	8933	1304	1.79%
2026-06-03	15.370	15.150	-0.150	-0.98%	14.920	15.600	11559	1756	2.31%
2026-06-02	14.530	15.300	0.800	5.52%	14.100	15.370	15951	2382	3.19%
2026-06-01	14.230	14.500	0.270	1.90%	14.150	14.650	6749	977	1.35%
2026-05-29	14.520	14.230	-0.220	-1.52%	14.030	14.650	9031	1296	1.81%
2026-05-28	14.410	14.450	0.250	1.76%	13.890	14.650	10880	1551	2.18%
2026-05-27	14.810	14.200	-0.500	-3.40%	14.010	14.870	9510	1354	1.90%
2026-05-26	14.990	14.700	-0.370	-2.46%	14.360	15.180	7592	1110	1.52%
2026-05-25	15.200	15.070	0.090	0.60%	14.830	15.240	6551	983	1.31%
2026-05-22	15.100	14.980	0.000	0.00%	14.710	15.140	5932	885	1.19%
2026-05-21	15.650	14.980	-0.750	-4.77%	14.860	15.940	11457	1763	2.29%
2026-05-20	16.140	15.730	-0.410	-2.54%	15.560	16.140	8489	1333	1.70%
2026-05-19	15.800	16.140	0.300	1.89%	15.800	16.220	7870	1263	1.57%
2026-05-18	15.890	15.840	-0.160	-1.00%	15.640	16.350	7226	1141	1.45%
2026-05-15	16.300	16.000	-0.230	-1.42%	15.910	16.490	9146	1476	1.83%
2026-05-14	16.860	16.230	-0.660	-3.91%	16.070	16.950	13373	2195	2.68%
2026-05-13	16.630	16.890	0.120	0.72%	16.320	16.930	17363	2888	3.47%
2026-05-12	16.910	16.770	-0.180	-1.06%	16.570	17.550	22201	3784	4.44%
2026-05-11	16.910	16.950	0.050	0.30%	16.620	17.100	13753	2308	2.75%
2026-05-08	17.260	16.900	-0.600	-3.43%	16.790	17.480	27988	4792	5.60%
2026-05-07	17.330	17.500	0.100	0.57%	17.190	17.980	36683	6420	7.34%
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%