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
2026-05-06	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%
2026-03-13	14.020	13.820	-0.240	-1.71%	13.800	14.170	17867	2495	1.45%
2026-03-12	14.340	14.060	-0.340	-2.36%	14.000	14.400	23178	3275	1.90%
2026-03-11	14.810	14.400	-0.250	-1.71%	14.330	14.880	23674	3436	1.94%
2026-03-10	14.290	14.650	0.440	3.10%	14.250	14.680	25618	3711	2.10%
2026-03-09	14.500	14.210	-0.470	-3.20%	14.000	14.560	25968	3692	2.13%
2026-03-06	14.780	14.680	-0.150	-1.01%	14.490	14.850	21140	3106	1.73%
2026-03-05	14.940	14.830	0.010	0.07%	14.700	15.190	27782	4127	2.28%
2026-03-04	14.650	14.820	0.120	0.82%	14.400	15.180	25498	3790	2.09%
2026-03-03	15.490	14.700	-0.830	-5.34%	14.650	15.750	55634	8398	4.56%
2026-03-02	16.010	15.530	-0.740	-4.55%	15.400	16.190	55382	8691	4.54%
2026-02-27	15.800	16.270	0.280	1.75%	15.800	16.610	61462	10009	5.04%
2026-02-26	16.030	15.990	-0.200	-1.24%	15.880	16.360	59852	9589	4.91%
2026-02-25	15.400	16.190	0.640	4.12%	15.380	16.900	103203	16699	8.46%
2026-02-24	15.210	15.550	0.600	4.01%	15.020	15.780	51332	7913	4.21%
2026-02-13	15.420	14.950	-0.300	-1.97%	14.920	15.420	28677	4340	2.35%
2026-02-12	15.240	15.250	-0.090	-0.59%	15.180	15.630	42818	6589	3.51%
2026-02-11	15.180	15.340	0.180	1.19%	15.130	16.070	58888	9193	4.83%
2026-02-10	15.400	15.160	-0.090	-0.59%	15.010	15.400	29370	4469	2.41%
2026-02-09	15.230	15.250	0.170	1.13%	15.160	15.680	38196	5888	3.13%
2026-02-06	14.930	15.080	0.150	1.00%	14.730	15.300	30254	4555	2.48%
2026-02-05	15.510	14.930	-0.580	-3.74%	14.890	15.510	35694	5388	2.93%
2026-02-04	15.770	15.510	-0.290	-1.84%	15.480	15.980	35002	5475	2.87%
2026-02-03	15.920	15.800	0.340	2.20%	15.460	16.000	37917	5956	3.11%
2026-02-02	15.830	15.460	-0.710	-4.39%	15.380	15.960	53850	8418	4.41%
2026-01-30	17.190	16.170	-1.620	-9.11%	16.130	17.300	96757	16057	7.93%
2026-01-29	17.000	17.790	0.700	4.10%	16.490	18.900	189480	33412	15.53%
2026-01-28	16.660	17.090	0.680	4.14%	16.200	17.300	119564	20223	9.80%
2026-01-27	16.130	16.410	0.430	2.69%	15.980	16.700	77143	12652	6.32%