华密新材 (920247) - 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
2026-07-24	13.750	13.200	-0.590	-4.28%	13.180	13.940	13140	1775	0.96%
2026-07-23	13.800	13.790	0.130	0.95%	13.270	13.940	15141	2063	1.10%
2026-07-22	13.650	13.660	-0.120	-0.87%	13.500	14.100	11707	1622	0.85%
2026-07-21	13.580	13.780	0.370	2.76%	12.650	13.920	20287	2706	1.48%
2026-07-20	14.150	13.410	-0.990	-6.88%	13.240	14.550	26206	3645	1.91%
2026-07-17	14.300	14.400	0.100	0.70%	14.180	15.120	27459	4027	2.00%
2026-07-16	14.750	14.300	-0.350	-2.39%	14.250	14.880	15485	2237	1.13%
2026-07-15	14.710	14.650	-0.170	-1.15%	14.650	15.110	11460	1700	0.84%
2026-07-14	14.190	14.820	0.770	5.48%	14.070	15.000	20749	3000	1.51%
2026-07-13	15.040	14.050	-1.090	-7.20%	14.040	15.090	24011	3462	1.75%
2026-07-10	14.910	15.140	0.380	2.57%	14.640	15.380	22869	3445	1.67%
2026-07-09	14.880	14.760	-0.120	-0.81%	14.300	15.170	23772	3483	1.73%
2026-07-08	15.800	14.880	-0.810	-5.16%	14.880	15.800	25245	3848	1.84%
2026-07-07	15.950	15.690	-0.270	-1.69%	15.620	16.580	20905	3353	1.52%
2026-07-06	17.150	15.960	-1.040	-6.12%	15.870	17.150	40547	6624	2.96%
2026-07-03	15.780	17.000	1.120	7.05%	15.700	17.500	56891	9539	4.15%
2026-07-02	15.220	15.880	0.600	3.93%	15.050	16.490	45651	7310	3.33%
2026-07-01	15.120	15.280	0.160	1.06%	14.880	15.420	23629	3595	1.72%
2026-06-30	14.650	15.120	0.480	3.28%	14.640	15.400	27134	3945	1.98%
2026-06-29	15.140	14.640	-0.550	-3.62%	14.540	15.200	26249	3564	1.91%
2026-06-26	15.950	15.190	-0.680	-4.28%	15.110	16.100	23381	3602	1.70%
2026-06-25	16.500	15.870	-0.620	-3.76%	15.740	16.610	21703	3474	1.58%
2026-06-24	17.030	16.490	-0.560	-3.28%	16.380	17.160	21470	3575	1.57%
2026-06-23	16.910	17.050	0.020	0.12%	16.810	17.770	23359	4057	1.70%
2026-06-22	17.100	17.030	0.140	0.83%	16.140	17.100	23196	3843	1.69%
2026-06-18	17.180	16.890	-0.420	-2.43%	16.870	17.390	22749	3873	1.66%
2026-06-17	17.590	17.310	-0.440	-2.48%	17.200	17.890	24203	4231	1.76%
2026-06-16	17.360	17.750	0.390	2.25%	17.360	18.080	25947	4609	1.89%
2026-06-15	16.910	17.360	0.380	2.24%	16.910	17.640	18698	3230	1.36%
2026-06-12	17.340	16.980	-0.270	-1.57%	16.900	17.980	32460	5625	2.37%
2026-06-11	18.300	17.250	-1.400	-7.51%	17.200	18.700	37183	6499	2.71%
2026-06-10	19.310	18.650	-1.150	-5.81%	18.490	19.500	50470	9492	3.68%
2026-06-09	18.350	19.800	0.630	3.29%	18.300	20.020	83222	16106	6.07%
2026-06-08	17.660	19.170	1.090	6.03%	17.580	21.480	92126	18396	6.72%
2026-06-05	16.500	18.080	1.700	10.38%	16.390	18.880	61032	10840	4.45%
2026-06-04	16.890	16.380	-0.690	-4.04%	16.210	17.120	22703	3765	1.66%
2026-06-03	17.420	17.070	-0.370	-2.12%	17.010	17.650	18388	3184	1.34%
2026-06-02	17.240	17.440	0.400	2.35%	16.900	17.570	20932	3633	1.53%
2026-06-01	17.310	17.040	-0.310	-1.79%	16.900	17.610	17865	3082	1.30%
2026-05-29	17.750	17.350	-0.470	-2.64%	17.290	18.080	13530	2389	0.99%
2026-05-28	17.310	17.820	0.670	3.91%	17.250	17.990	24229	4266	1.77%
2026-05-27	18.280	17.150	-1.040	-5.72%	17.120	18.350	30159	5276	2.20%
2026-05-26	18.620	18.190	-0.310	-1.68%	18.010	18.750	29003	5328	2.11%
2026-05-25	18.620	18.500	-0.140	-0.75%	18.360	18.940	16481	3062	1.20%
2026-05-22	18.740	18.640	-0.060	-0.32%	18.420	18.970	16107	3004	1.17%
2026-05-21	19.110	18.700	-0.300	-1.58%	18.550	19.450	26688	5107	1.95%
2026-05-20	19.760	19.000	-0.530	-2.71%	18.930	19.790	29050	5573	2.12%
2026-05-19	19.480	19.530	0.150	0.77%	19.470	20.180	33335	6593	2.43%
2026-05-18	20.200	19.380	-1.400	-6.74%	19.340	20.280	50871	10045	3.71%
2026-05-15	20.560	20.780	0.430	2.11%	20.520	21.500	54727	11510	3.99%
2026-05-14	20.800	20.350	-0.630	-3.00%	20.250	21.500	49011	10214	3.57%
2026-05-13	19.910	20.980	0.960	4.80%	19.880	21.680	63818	13371	4.65%
2026-05-12	20.370	20.020	-0.360	-1.77%	19.950	20.860	31309	6379	2.28%
2026-05-11	20.400	20.380	-0.100	-0.49%	20.020	20.490	39748	8032	2.90%
2026-05-08	20.190	20.480	-0.180	-0.87%	20.050	21.500	64099	13221	4.67%
2026-05-07	19.090	20.660	1.660	8.74%	19.000	21.860	80973	16592	5.90%
2026-05-06	18.890	19.000	0.010	0.05%	18.890	19.350	27489	5248	2.00%
2026-04-30	18.730	18.990	0.270	1.44%	18.390	18.990	21049	3943	1.53%
2026-04-29	18.120	18.720	0.720	4.00%	18.080	18.860	28788	5360	2.10%
2026-04-28	19.500	18.000	-0.470	-2.54%	17.930	19.500	29743	5497	2.17%
2026-04-27	21.470	22.270	0.800	3.73%	21.270	23.260	31965	7208	2.80%
2026-04-24	21.450	21.470	0.020	0.09%	21.140	21.950	13320	2861	1.17%
2026-04-23	22.340	21.450	-0.890	-3.98%	21.320	22.450	18201	3956	1.59%
2026-04-22	22.310	22.340	0.260	1.18%	22.000	22.750	25039	5611	2.19%
2026-04-21	22.100	22.080	-0.400	-1.78%	21.690	22.470	25316	5581	2.22%
2026-04-20	21.570	22.480	0.590	2.70%	21.380	23.470	48507	10948	4.24%