奔朗新材 (920807) - 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
2026-06-22	13.490	13.820	1.140	8.99%	13.220	14.320	171359	23677	13.87%
2026-06-18	12.540	12.680	0.620	5.14%	12.400	13.580	123453	15972	9.99%
2026-06-17	12.060	12.060	-0.180	-1.47%	12.000	12.860	99225	12200	8.03%
2026-06-16	11.650	12.240	0.890	7.84%	11.340	12.920	123687	15207	10.01%
2026-06-15	11.400	11.350	0.110	0.98%	11.100	11.530	45930	5187	3.72%
2026-06-12	11.130	11.240	0.250	2.27%	11.130	11.890	61371	7042	4.97%
2026-06-11	11.850	10.990	-0.900	-7.57%	10.900	12.150	64957	7419	5.26%
2026-06-10	12.600	11.990	-0.760	-5.96%	11.890	12.770	68195	8305	5.52%
2026-06-09	12.660	12.750	0.250	2.00%	12.360	12.990	59631	7560	4.83%
2026-06-08	12.750	12.500	-0.650	-4.94%	12.300	13.320	82470	10484	6.68%
2026-06-05	13.400	13.150	-0.150	-1.13%	12.970	13.900	104026	13998	8.42%
2026-06-04	13.410	13.300	-0.570	-4.11%	13.110	13.990	99549	13401	8.06%
2026-06-03	13.350	13.870	-0.030	-0.22%	13.200	14.200	144574	19900	11.70%
2026-06-02	11.650	13.900	2.250	19.31%	11.420	13.980	180404	23545	14.60%
2026-06-01	12.050	11.650	-0.540	-4.43%	11.510	12.760	72325	8720	5.85%
2026-05-29	12.510	12.190	-0.500	-3.94%	11.990	13.490	112731	14267	9.12%
2026-05-28	10.920	12.690	1.500	13.40%	10.700	13.140	145309	17877	11.76%
2026-05-27	11.680	11.190	-0.640	-5.41%	10.790	11.680	60252	6755	4.88%
2026-05-26	11.390	11.830	0.840	7.64%	11.200	12.090	96724	11373	7.83%
2026-05-25	10.760	10.990	0.200	1.85%	10.460	11.080	38354	4121	3.10%
2026-05-22	10.720	10.790	0.150	1.41%	10.400	10.950	29107	3109	2.36%
2026-05-21	11.030	10.640	-0.370	-3.36%	10.450	11.160	28278	3074	2.29%
2026-05-20	11.220	11.010	-0.220	-1.96%	10.880	11.340	24459	2703	1.98%
2026-05-19	11.150	11.230	0.050	0.45%	11.110	11.360	16485	1848	1.33%
2026-05-18	11.450	11.180	-0.470	-4.03%	11.020	11.480	29813	3332	2.41%
2026-05-15	11.660	11.650	-0.010	-0.09%	11.450	12.150	29734	3500	2.41%
2026-05-14	12.280	11.660	-0.440	-3.64%	11.600	12.280	29745	3533	2.41%
2026-05-13	11.970	12.100	0.170	1.42%	11.870	12.180	25259	3046	2.04%
2026-05-12	12.200	11.930	-0.370	-3.01%	11.840	12.380	41761	5054	3.38%
2026-05-11	12.150	12.300	0.370	3.10%	11.860	12.530	51839	6339	4.20%
2026-05-08	11.750	11.930	0.140	1.19%	11.680	12.050	32212	3838	2.61%
2026-05-07	11.750	11.790	0.110	0.94%	11.660	11.990	29017	3421	2.35%
2026-05-06	11.500	11.680	0.350	3.09%	11.330	11.780	26973	3137	2.18%
2026-04-30	11.280	11.330	0.000	0.00%	11.250	11.800	31003	3550	2.51%
2026-04-29	10.880	11.330	0.450	4.14%	10.820	11.570	41768	4728	3.38%
2026-04-28	11.700	10.880	-0.770	-6.61%	10.800	11.700	38074	4225	3.08%
2026-04-27	11.660	11.650	-0.050	-0.43%	11.410	11.790	18032	2078	1.46%
2026-04-24	11.970	11.700	-0.240	-2.01%	11.700	11.990	16606	1962	1.34%
2026-04-23	12.460	11.940	-0.490	-3.94%	11.900	12.480	30349	3657	2.46%
2026-04-22	12.490	12.430	-0.150	-1.19%	12.370	12.830	34306	4303	2.78%
2026-04-21	12.800	12.580	-0.230	-1.80%	12.500	12.990	39357	4992	3.19%
2026-04-20	12.680	12.810	0.510	4.15%	12.300	13.080	58221	7420	4.71%
2026-04-17	12.000	12.300	0.420	3.54%	11.800	12.350	46870	5681	3.79%
2026-04-16	11.680	11.880	0.190	1.63%	11.680	11.880	19122	2256	1.55%
2026-04-15	11.920	11.690	-0.080	-0.68%	11.660	11.960	21653	2560	1.75%
2026-04-14	11.790	11.770	-0.030	-0.25%	11.660	11.870	27976	3288	2.26%
2026-04-13	12.030	11.800	0.070	0.60%	11.760	12.270	37235	4468	3.01%
2026-04-10	12.000	11.730	-0.180	-1.51%	11.700	12.100	41724	4961	3.38%
2026-04-09	11.500	11.910	0.210	1.79%	11.470	12.300	63760	7643	5.16%
2026-04-08	11.750	11.700	0.310	2.72%	11.470	11.900	39497	4589	3.20%
2026-04-07	10.890	11.390	0.420	3.83%	10.890	11.650	38325	4341	3.10%
2026-04-03	11.500	10.970	-0.250	-2.23%	10.930	11.650	23618	2649	1.91%
2026-04-02	11.280	11.220	-0.080	-0.71%	11.160	11.510	20612	2330	1.67%
2026-04-01	11.180	11.300	0.220	1.99%	11.180	11.440	14483	1638	1.17%
2026-03-31	11.320	11.080	-0.280	-2.46%	11.050	11.520	18564	2097	1.50%
2026-03-30	11.490	11.360	-0.220	-1.90%	11.240	11.530	16974	1929	1.37%
2026-03-27	11.370	11.580	0.120	1.05%	11.220	11.660	19271	2215	1.56%
2026-03-26	12.030	11.460	-0.570	-4.74%	11.430	12.070	22632	2651	1.83%
2026-03-25	11.980	12.030	0.180	1.52%	11.930	12.170	26025	3135	2.11%
2026-03-24	12.030	11.850	0.200	1.72%	11.630	12.080	24122	2851	1.95%
2026-03-23	12.200	11.650	-0.650	-5.28%	11.450	12.300	30820	3669	2.49%
2026-03-20	12.580	12.300	-0.270	-2.15%	12.300	12.770	18397	2304	1.49%
2026-03-19	12.930	12.570	-0.540	-4.12%	12.460	13.110	28179	3581	2.28%
2026-03-18	13.280	13.110	-0.170	-1.28%	12.910	13.500	19872	2596	1.61%
2026-03-17	13.870	13.280	-0.580	-4.18%	13.250	13.950	19795	2687	1.60%
2026-03-16	13.740	13.860	0.040	0.29%	13.580	13.880	15149	2078	1.23%