远翔新材 (301300) - 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
2025-10-17	37.77	37.07	-0.93	-2.45%	37.07	38.19	9559	3587	3.09%
2025-10-16	38.98	38.00	-0.87	-2.24%	37.85	38.99	8566	3287	2.77%
2025-10-15	38.69	38.87	0.02	0.05%	38.45	39.33	8457	3284	2.73%
2025-10-14	39.71	38.85	-0.65	-1.65%	38.50	39.93	8000	3131	2.59%
2025-10-13	38.62	39.50	-0.20	-0.50%	37.57	39.67	10885	4243	3.52%
2025-10-10	39.42	39.70	0.19	0.48%	39.10	39.94	9132	3615	2.95%
2025-10-09	39.48	39.51	0.41	1.05%	38.50	39.79	11703	4590	3.78%
2025-09-30	38.89	39.10	0.21	0.54%	38.89	39.48	5362	2100	1.73%
2025-09-29	38.39	38.89	0.75	1.97%	38.18	39.31	9819	3810	3.18%
2025-09-26	37.88	38.14	0.05	0.13%	37.50	38.84	7827	2989	2.53%
2025-09-25	38.91	38.09	-0.61	-1.58%	38.05	39.39	9644	3725	3.12%
2025-09-24	38.12	38.70	0.42	1.10%	37.90	39.00	8578	3314	2.77%
2025-09-23	39.28	38.28	-1.28	-3.24%	37.02	39.75	18398	6977	5.95%
2025-09-22	39.37	39.56	0.19	0.48%	39.13	39.88	8008	3161	2.59%
2025-09-19	40.04	39.37	-0.74	-1.84%	38.88	40.19	12211	4819	3.95%
2025-09-18	41.56	40.11	-1.84	-4.39%	39.72	41.94	26805	10913	8.67%
2025-09-17	40.56	41.95	1.39	3.43%	40.36	42.52	27024	11329	8.74%
2025-09-16	40.11	40.56	0.23	0.57%	39.78	40.89	12008	4858	3.88%
2025-09-15	40.48	40.33	-0.43	-1.05%	40.27	40.97	7445	3014	2.41%
2025-09-12	40.30	40.76	0.48	1.19%	40.06	40.97	12031	4891	3.89%
2025-09-11	40.05	40.28	0.44	1.10%	39.34	40.37	10145	4054	3.28%
2025-09-10	40.49	40.23	-0.29	-0.72%	39.90	40.70	7766	3122	2.51%
2025-09-09	40.80	40.52	-0.28	-0.69%	40.10	41.49	14360	5851	4.64%
2025-09-08	40.38	40.80	0.40	0.99%	40.00	40.84	11049	4475	3.57%
2025-09-05	39.30	40.40	1.10	2.80%	38.88	40.63	13953	5603	4.51%
2025-09-04	38.70	39.30	0.64	1.66%	38.53	39.91	13796	5443	4.46%
2025-09-03	39.29	38.66	-0.54	-1.38%	38.58	39.69	11543	4497	3.73%
2025-09-02	39.80	39.20	-0.80	-2.00%	38.30	39.97	16799	6543	5.43%
2025-09-01	40.42	40.00	-0.62	-1.53%	39.83	40.73	13994	5631	4.53%
2025-08-29	40.70	40.62	0.54	1.35%	39.97	41.07	14814	6012	4.79%
2025-08-28	39.35	40.08	0.73	1.86%	38.33	40.25	18009	7093	5.82%
2025-08-27	41.52	39.35	-2.25	-5.41%	39.35	41.98	25841	10535	8.36%
2025-08-26	41.63	41.60	-0.26	-0.62%	41.51	42.22	12819	5369	4.15%
2025-08-25	42.08	41.86	-0.21	-0.50%	41.21	42.25	17906	7498	5.79%
2025-08-22	42.66	42.07	-0.38	-0.90%	42.03	42.66	13879	5848	4.49%
2025-08-21	42.30	42.45	0.19	0.45%	42.07	42.89	15643	6631	5.06%
2025-08-20	42.69	42.26	-0.60	-1.40%	41.86	42.69	14398	6058	4.66%
2025-08-19	42.36	42.86	0.67	1.59%	41.52	42.96	26259	11130	8.49%
2025-08-18	42.31	42.19	0.25	0.60%	41.71	42.40	20875	8768	6.75%
2025-08-15	41.00	41.94	0.83	2.02%	41.00	42.37	18675	7809	6.04%
2025-08-14	42.48	41.11	-1.37	-3.23%	41.00	42.75	26066	10899	8.43%
2025-08-13	43.16	42.48	-0.80	-1.85%	42.01	43.31	30068	12749	9.72%
2025-08-12	44.15	43.28	-1.50	-3.35%	42.50	44.15	37930	16371	12.27%
2025-08-11	42.98	44.78	1.97	4.60%	42.40	46.10	48115	21337	15.56%
2025-08-08	41.03	42.81	1.58	3.83%	41.03	42.81	39436	16606	12.75%
2025-08-07	41.19	41.23	0.07	0.17%	40.90	43.15	41440	17362	13.40%
2025-08-06	40.90	41.16	0.81	2.01%	40.24	41.46	26447	10815	8.55%
2025-08-05	40.49	40.35	-0.21	-0.52%	39.87	40.63	19625	7894	6.35%
2025-08-04	39.65	40.56	0.80	2.01%	38.90	40.58	24726	9909	8.00%
2025-08-01	38.50	39.76	1.18	3.06%	38.50	39.96	22678	8946	7.33%
2025-07-31	39.50	38.58	-1.03	-2.60%	38.39	39.80	19605	7649	6.34%
2025-07-30	40.40	39.61	-0.67	-1.66%	39.29	40.40	20145	8013	6.51%
2025-07-29	40.09	40.28	0.19	0.47%	39.31	40.83	25766	10298	8.33%
2025-07-28	38.94	40.09	1.21	3.11%	38.71	40.09	28035	11113	9.07%
2025-07-25	39.28	38.88	-0.40	-1.02%	38.67	39.32	18823	7316	6.09%
2025-07-24	38.90	39.28	0.22	0.56%	38.68	39.56	22512	8811	7.28%
2025-07-23	40.20	39.06	-2.04	-4.96%	39.01	40.48	39640	15704	12.82%
2025-07-22	38.39	41.10	2.70	7.03%	37.90	41.10	55378	21934	17.91%
2025-07-21	38.79	38.40	-0.31	-0.80%	37.87	38.85	28962	11059	9.37%
2025-07-18	37.33	38.71	1.38	3.70%	37.33	38.98	36257	13866	11.72%
2025-07-17	36.90	37.33	0.43	1.17%	36.74	37.33	13901	5160	4.49%
2025-07-16	36.89	36.90	0.16	0.44%	36.70	37.23	16454	6081	5.32%
2025-07-15	37.37	36.74	-1.09	-2.88%	36.44	37.95	27526	10195	8.90%
2025-07-14	36.90	37.83	0.63	1.69%	36.60	38.64	31319	11809	10.13%
2025-07-11	38.30	37.20	-2.00	-5.10%	36.65	38.50	49186	18345	15.90%