悦安新材(688786)股票行情
悦安新材(688786)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 23.80 | 24.10 | 0.28 | 1.18% | 23.75 | 24.37 | 9177 | 2209.48 | 0.77% | 0.00 |
| 2025-04-29 | 22.91 | 23.82 | 0.82 | 3.57% | 22.91 | 24.17 | 8285 | 1969.26 | 0.69% | 0.00 |
| 2025-04-28 | 23.49 | 23.00 | -0.26 | -1.12% | 22.82 | 23.49 | 7450 | 1714.22 | 0.62% | 0.00 |
| 2025-04-25 | 23.51 | 23.26 | -0.41 | -1.73% | 22.90 | 23.78 | 8922 | 2068.07 | 0.74% | 0.00 |
| 2025-04-24 | 23.93 | 23.67 | -0.25 | -1.05% | 23.40 | 24.15 | 5595 | 1324.66 | 0.47% | 0.00 |
| 2025-04-23 | 23.83 | 23.92 | 0.27 | 1.14% | 23.71 | 24.08 | 3847 | 917.71 | 0.32% | 0.00 |
| 2025-04-22 | 23.79 | 23.65 | -0.17 | -0.71% | 23.50 | 23.89 | 4415 | 1046.02 | 0.37% | 0.00 |
| 2025-04-21 | 23.23 | 23.82 | 0.46 | 1.97% | 23.10 | 23.82 | 5528 | 1307.82 | 0.46% | 0.00 |
| 2025-04-18 | 23.45 | 23.36 | -0.08 | -0.34% | 23.02 | 23.49 | 4352 | 1014.39 | 0.36% | 0.00 |
| 2025-04-17 | 23.11 | 23.44 | 0.33 | 1.43% | 23.11 | 23.70 | 4492 | 1053.88 | 0.37% | 0.00 |
| 2025-04-16 | 23.52 | 23.11 | -0.45 | -1.91% | 22.73 | 23.57 | 4456 | 1031.41 | 0.37% | 0.00 |
| 2025-04-15 | 23.50 | 23.56 | 0.05 | 0.21% | 23.30 | 23.84 | 4949 | 1162.46 | 0.41% | 0.00 |
| 2025-04-14 | 23.20 | 23.51 | 0.36 | 1.56% | 23.20 | 23.66 | 5290 | 1243.24 | 0.44% | 0.00 |
| 2025-04-11 | 22.67 | 23.15 | 0.23 | 1.00% | 22.67 | 23.50 | 7762 | 1800.92 | 0.65% | 0.00 |
| 2025-04-10 | 23.25 | 22.92 | 0.06 | 0.26% | 22.77 | 23.78 | 12798 | 2976.28 | 1.07% | 0.00 |
| 2025-04-09 | 21.55 | 22.86 | 0.71 | 3.21% | 20.80 | 23.14 | 13206 | 2913.29 | 1.10% | 0.00 |
| 2025-04-08 | 21.85 | 22.15 | 0.64 | 2.98% | 21.38 | 22.47 | 9073 | 1993.76 | 0.76% | 0.00 |
| 2025-04-07 | 24.10 | 21.51 | -4.20 | -16.34% | 21.15 | 24.18 | 20435 | 4663.77 | 1.71% | 0.00 |
| 2025-04-03 | 25.76 | 25.71 | -0.33 | -1.27% | 25.44 | 26.28 | 6880 | 1767.20 | 0.57% | 0.00 |
| 2025-04-02 | 25.71 | 26.04 | 0.33 | 1.28% | 25.55 | 26.38 | 8898 | 2322.50 | 0.74% | 0.00 |
| 2025-04-01 | 25.36 | 25.71 | 0.35 | 1.38% | 25.36 | 25.90 | 5949 | 1527.04 | 0.50% | 0.00 |
| 2025-03-31 | 25.58 | 25.36 | -0.23 | -0.90% | 25.02 | 25.82 | 8372 | 2122.44 | 0.70% | 0.00 |
| 2025-03-28 | 26.01 | 25.59 | -0.57 | -2.18% | 25.50 | 26.28 | 12954 | 3344.16 | 1.08% | 0.00 |
| 2025-03-27 | 26.70 | 26.16 | -0.53 | -1.99% | 26.01 | 26.75 | 11245 | 2950.76 | 0.94% | 0.00 |
| 2025-03-26 | 26.55 | 26.69 | 0.38 | 1.44% | 26.42 | 27.08 | 9670 | 2587.50 | 0.81% | 0.00 |
| 2025-03-25 | 26.75 | 26.31 | 0.11 | 0.42% | 25.89 | 26.75 | 8475 | 2238.29 | 0.71% | 0.00 |
| 2025-03-24 | 26.76 | 26.20 | -0.40 | -1.50% | 25.65 | 26.76 | 13476 | 3522.59 | 1.12% | 0.00 |
| 2025-03-21 | 27.38 | 26.60 | -0.81 | -2.96% | 26.50 | 27.42 | 15156 | 4065.05 | 1.26% | 0.00 |
| 2025-03-20 | 27.59 | 27.41 | -0.46 | -1.65% | 27.40 | 28.15 | 19399 | 5372.96 | 1.62% | 0.00 |
| 2025-03-19 | 27.25 | 27.87 | 0.32 | 1.16% | 26.85 | 28.40 | 33841 | 9378.54 | 2.82% | 0.00 |
| 2025-03-18 | 27.39 | 27.55 | 0.15 | 0.55% | 27.10 | 27.92 | 26326 | 7257.62 | 2.20% | 0.00 |
| 2025-03-17 | 26.80 | 27.40 | 0.81 | 3.05% | 26.30 | 27.74 | 30605 | 8348.56 | 2.55% | 0.00 |
| 2025-03-14 | 25.92 | 26.59 | 0.67 | 2.58% | 25.57 | 26.88 | 15186 | 3995.09 | 1.27% | 0.00 |
| 2025-03-13 | 26.19 | 25.92 | -0.50 | -1.89% | 25.52 | 26.60 | 13200 | 3425.28 | 1.10% | 0.00 |
| 2025-03-12 | 26.56 | 26.42 | 0.04 | 0.15% | 26.38 | 26.86 | 16158 | 4298.46 | 1.35% | 0.00 |
| 2025-03-11 | 26.60 | 26.38 | -0.39 | -1.46% | 25.88 | 26.75 | 20573 | 5407.58 | 1.72% | 0.00 |
| 2025-03-10 | 26.95 | 26.77 | -0.18 | -0.67% | 26.51 | 27.24 | 18174 | 4885.24 | 1.52% | 0.00 |
| 2025-03-07 | 26.52 | 26.95 | 0.50 | 1.89% | 26.30 | 27.42 | 26233 | 7099.58 | 2.19% | 0.00 |
| 2025-03-06 | 26.71 | 26.45 | -0.14 | -0.53% | 26.26 | 27.11 | 22202 | 5917.58 | 1.85% | 0.00 |
| 2025-03-05 | 26.49 | 26.59 | 0.22 | 0.83% | 25.90 | 26.66 | 13260 | 3498.09 | 1.11% | 0.00 |
| 2025-03-04 | 25.85 | 26.37 | 0.49 | 1.89% | 25.66 | 26.57 | 12388 | 3253.89 | 1.03% | 0.00 |
| 2025-03-03 | 26.40 | 25.88 | -0.79 | -2.96% | 25.62 | 26.66 | 21262 | 5554.55 | 1.77% | 0.00 |
| 2025-02-28 | 27.65 | 26.67 | -0.93 | -3.37% | 26.19 | 27.65 | 19813 | 5295.77 | 1.65% | 0.00 |
| 2025-02-27 | 28.32 | 27.60 | -0.71 | -2.51% | 27.01 | 28.88 | 42762 | 11918.96 | 3.57% | 0.00 |
| 2025-02-26 | 26.50 | 28.31 | 1.70 | 6.39% | 26.50 | 29.50 | 56974 | 16020.46 | 4.75% | 0.00 |
| 2025-02-25 | 26.79 | 26.61 | -0.30 | -1.11% | 26.36 | 26.95 | 17519 | 4668.38 | 1.46% | 0.00 |
| 2025-02-24 | 26.87 | 26.91 | -0.24 | -0.88% | 26.23 | 27.28 | 32132 | 8536.81 | 2.68% | 0.00 |
| 2025-02-21 | 26.46 | 27.15 | 0.69 | 2.61% | 26.15 | 27.33 | 31600 | 8485.99 | 2.64% | 0.00 |
| 2025-02-20 | 25.90 | 26.46 | 0.74 | 2.88% | 25.74 | 26.95 | 23724 | 6258.98 | 1.98% | 0.00 |
| 2025-02-19 | 24.77 | 25.72 | 0.97 | 3.92% | 24.69 | 25.95 | 14071 | 3582.59 | 1.17% | 0.00 |
| 2025-02-18 | 25.57 | 24.75 | -0.79 | -3.09% | 24.52 | 25.89 | 10671 | 2686.41 | 0.89% | 0.00 |
| 2025-02-17 | 26.26 | 25.54 | -0.57 | -2.18% | 25.30 | 26.26 | 10591 | 2713.30 | 0.88% | 0.00 |
| 2025-02-14 | 25.38 | 26.11 | 0.45 | 1.75% | 25.38 | 26.60 | 18048 | 4734.15 | 1.51% | 0.00 |
| 2025-02-13 | 26.23 | 25.66 | -0.54 | -2.06% | 25.39 | 26.40 | 12674 | 3258.92 | 1.06% | 0.00 |
| 2025-02-12 | 25.85 | 26.20 | 0.59 | 2.30% | 25.59 | 26.53 | 19846 | 5194.70 | 1.66% | 0.00 |
| 2025-02-11 | 26.00 | 25.61 | -0.34 | -1.31% | 25.47 | 26.00 | 7783 | 1994.77 | 0.65% | 0.00 |
| 2025-02-10 | 25.74 | 25.95 | 0.35 | 1.37% | 25.35 | 26.19 | 11426 | 2962.17 | 0.95% | 0.00 |
| 2025-02-07 | 24.88 | 25.60 | 0.73 | 2.94% | 24.84 | 26.12 | 20114 | 5136.18 | 1.68% | 0.00 |
| 2025-02-06 | 24.34 | 24.87 | 0.52 | 2.14% | 24.19 | 24.90 | 7183 | 1773.92 | 0.60% | 0.00 |
| 2025-02-05 | 25.07 | 24.35 | -0.38 | -1.54% | 24.30 | 25.08 | 8098 | 1988.24 | 0.68% | 0.00 |
| 2025-01-27 | 24.83 | 24.73 | -0.27 | -1.08% | 24.55 | 25.20 | 5837 | 1449.46 | 0.49% | 0.00 |
| 2025-01-24 | 25.00 | 25.00 | -0.21 | -0.83% | 24.76 | 25.36 | 7632 | 1907.41 | 0.64% | 0.00 |
| 2025-01-23 | 25.14 | 25.21 | 0.23 | 0.92% | 25.00 | 25.68 | 10774 | 2735.54 | 0.90% | 0.00 |
| 2025-01-22 | 24.71 | 24.98 | -0.06 | -0.24% | 24.71 | 25.51 | 6217 | 1552.65 | 0.52% | 0.00 |
| 2025-01-21 | 24.65 | 25.04 | 0.39 | 1.58% | 24.65 | 25.20 | 8986 | 2249.43 | 0.75% | 0.00 |
| 2025-01-20 | 24.87 | 24.65 | -0.27 | -1.08% | 24.51 | 25.16 | 6822 | 1692.40 | 0.57% | 0.00 |
| 2025-01-17 | 25.29 | 24.92 | 0.02 | 0.08% | 24.60 | 25.29 | 5773 | 1437.79 | 0.48% | 0.00 |
| 2025-01-16 | 24.62 | 24.90 | 0.39 | 1.59% | 24.62 | 25.35 | 10056 | 2514.17 | 0.84% | 0.00 |
| 2025-01-15 | 24.40 | 24.51 | 0.24 | 0.99% | 24.07 | 24.97 | 13617 | 3357.49 | 1.14% | 0.00 |
| 2025-01-14 | 23.21 | 24.27 | 1.18 | 5.11% | 22.83 | 24.42 | 8697 | 2070.93 | 0.73% | 0.00 |
| 2025-01-13 | 23.18 | 23.09 | -0.35 | -1.49% | 22.94 | 23.79 | 7665 | 1773.43 | 0.64% | 0.00 |
| 2025-01-10 | 24.18 | 23.44 | -0.61 | -2.54% | 23.44 | 24.49 | 6001 | 1436.59 | 0.50% | 0.00 |
| 2025-01-09 | 24.31 | 24.05 | -0.26 | -1.07% | 23.84 | 24.70 | 7660 | 1865.19 | 0.64% | 0.00 |
| 2025-01-08 | 24.36 | 24.31 | -0.22 | -0.90% | 23.55 | 24.50 | 8981 | 2159.00 | 0.75% | 0.00 |
| 2025-01-07 | 23.66 | 24.53 | 0.87 | 3.68% | 23.33 | 24.60 | 11732 | 2835.93 | 0.98% | 0.00 |
| 2025-01-06 | 23.70 | 23.66 | 0.19 | 0.81% | 22.80 | 24.10 | 6853 | 1621.03 | 0.57% | 0.00 |
| 2025-01-03 | 24.50 | 23.47 | -1.31 | -5.29% | 23.23 | 25.20 | 14607 | 3529.84 | 1.22% | 0.00 |
| 2025-01-02 | 24.96 | 24.78 | 0.15 | 0.61% | 24.39 | 25.48 | 11768 | 2923.29 | 0.98% | 0.00 |
| 2024-12-31 | 24.95 | 24.63 | -0.47 | -1.87% | 24.60 | 25.18 | 13001 | 3226.46 | 1.08% | 0.00 |
| 2024-12-30 | 25.56 | 25.10 | -0.50 | -1.95% | 25.00 | 25.60 | 8365 | 2112.31 | 0.70% | 0.00 |
上证大盘股票行情在线 K线走势图
