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
2026-09-16	14.000	14.050	0.010	0.07%	13.830	14.210	12091	1691	0.88%
2026-09-15	13.760	14.040	0.220	1.59%	13.660	14.190	17974	2522	1.31%
2026-09-14	13.810	13.820	-0.020	-0.14%	13.560	14.010	13031	1795	0.95%
2026-09-11	14.070	13.840	-0.310	-2.19%	13.700	14.350	20188	2819	1.47%
2026-09-10	14.680	14.150	-0.570	-3.87%	14.100	14.680	16724	2388	1.22%
2026-09-09	14.890	14.720	-0.130	-0.88%	14.600	14.970	15698	2315	1.14%
2026-09-08	15.010	14.850	-0.160	-1.07%	14.680	15.140	17264	2564	1.26%
2026-09-07	15.020	15.010	0.160	1.08%	14.810	15.230	18869	2832	1.38%
2026-09-04	15.300	14.850	-0.300	-1.98%	14.830	15.480	26716	4048	1.95%
2026-09-03	15.620	15.150	-0.700	-4.42%	15.050	15.840	39338	6015	2.87%
2026-09-02	14.980	15.850	0.860	5.74%	14.800	16.270	66877	10554	4.88%
2026-09-01	14.590	14.990	0.500	3.45%	14.390	15.230	31280	4633	2.28%
2026-08-31	14.200	14.490	-0.290	-1.96%	14.110	14.910	31390	4547	2.29%
2026-08-28	14.260	14.780	0.840	6.03%	14.250	15.300	52775	7849	3.85%
2026-08-27	13.830	13.940	0.110	0.80%	13.700	14.050	10738	1491	0.78%
2026-08-26	14.000	13.830	-0.020	-0.14%	13.720	14.000	8941	1239	0.65%
2026-08-25	13.760	13.850	0.100	0.73%	13.610	13.930	11145	1543	0.81%
2026-08-24	13.620	13.750	-0.010	-0.07%	13.560	13.960	11073	1520	0.81%
2026-08-21	14.110	13.760	-0.320	-2.27%	13.550	14.240	21411	2966	1.56%
2026-08-20	14.560	14.080	-0.330	-2.29%	14.070	14.560	14039	2010	1.02%
2026-08-19	15.100	14.410	-0.850	-5.57%	14.410	15.140	24914	3652	1.82%
2026-08-18	14.470	15.260	0.860	5.97%	14.330	15.660	38782	5864	2.83%
2026-08-17	14.400	14.400	0.070	0.49%	14.200	14.510	12045	1729	0.88%
2026-08-14	14.480	14.330	-0.220	-1.51%	14.240	14.690	13073	1882	0.95%
2026-08-13	14.880	14.550	-0.330	-2.22%	14.510	14.900	17220	2532	1.26%
2026-08-12	14.710	14.880	0.090	0.61%	14.710	14.980	11302	1679	0.82%
2026-08-11	14.900	14.790	-0.100	-0.67%	14.660	15.090	13198	1959	0.96%
2026-08-10	15.000	14.890	-0.110	-0.73%	14.610	15.020	13766	2043	1.00%
2026-08-07	15.270	15.000	-0.510	-3.29%	14.790	15.280	27596	4127	2.01%
2026-08-06	14.880	15.510	0.630	4.23%	14.660	15.550	36410	5508	2.65%
2026-08-05	14.500	14.880	0.460	3.19%	14.270	14.980	20414	3004	1.49%
2026-08-04	14.320	14.420	0.160	1.12%	14.160	14.480	16695	2393	1.22%
2026-08-03	14.210	14.260	0.110	0.78%	14.030	14.480	13171	1875	0.96%
2026-07-31	13.710	14.150	0.590	4.35%	13.710	14.200	19585	2751	1.43%
2026-07-30	13.950	13.560	-0.300	-2.16%	13.550	13.950	16247	2239	1.18%
2026-07-29	13.630	13.860	0.300	2.21%	13.380	13.950	15759	2166	1.15%
2026-07-28	13.480	13.560	-0.100	-0.73%	13.480	14.100	16080	2218	1.17%
2026-07-27	13.200	13.660	0.460	3.48%	13.090	13.730	10061	1361	0.73%
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%