海螺新材（000619）历史行情
以下为海螺新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.880 | 4.880 | 4.980 | 4.820 | 0.000 | 0.000% | 533.43万 | 0.26亿 | 1.482% |
| 2026-10-19 | 4.970 | 4.880 | 5.040 | 4.810 | -0.140 | -2.789% | 6.58万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.970 | 5.020 | 5.120 | 4.940 | 0.080 | 1.619% | 7.53万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.050 | 4.940 | 5.070 | 4.900 | -0.140 | -2.756% | 7.06万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.140 | 5.080 | 5.240 | 5.080 | -0.100 | -1.931% | 5.13万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.010 | 5.180 | 5.190 | 4.880 | 0.150 | 2.982% | 7.80万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.220 | 5.030 | 5.240 | 5.020 | -0.170 | -3.269% | 8.02万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.240 | 5.200 | 5.270 | 5.000 | -0.020 | -0.383% | 6.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.200 | 5.220 | 5.280 | 5.150 | 0.020 | 0.385% | 5.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 413.28万 | 0.21亿 | 1.148% |
| 2026-10-06 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 413.28万 | 0.21亿 | 1.148% |
| 2026-10-05 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 413.28万 | 0.21亿 | 1.148% |
| 2026-10-02 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 413.28万 | 0.21亿 | 1.148% |
| 2026-10-01 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 413.28万 | 0.21亿 | 1.148% |
| 2026-09-30 | 5.260 | 5.200 | 5.280 | 5.140 | -0.050 | -0.952% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.230 | 5.250 | 5.280 | 5.170 | 0.030 | 0.575% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.220 | 5.300 | 5.170 | -0.010 | -0.191% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.230 | 5.300 | 5.200 | -0.020 | -0.381% | 497.39万 | 0.26亿 | 1.382% |
| 2026-09-24 | 5.260 | 5.230 | 5.300 | 5.200 | -0.020 | -0.381% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.250 | 5.350 | 5.220 | -0.050 | -0.943% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.160 | 5.300 | 5.340 | 5.090 | 0.130 | 2.515% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.970 | 5.170 | 5.190 | 4.970 | 0.190 | 3.815% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.990 | 4.980 | 5.040 | 4.940 | 0.020 | 0.403% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.960 | 4.990 | 4.780 | 0.080 | 1.639% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.830 | 4.880 | 4.920 | 4.770 | 0.040 | 0.826% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.010 | 4.840 | 5.010 | 4.810 | -0.150 | -3.006% | 7.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.910 | 4.990 | 5.050 | 4.890 | 0.060 | 1.217% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.080 | 4.930 | 5.080 | 4.880 | -0.150 | -2.953% | 8.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.140 | 5.080 | 5.140 | 5.050 | -0.040 | -0.781% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.170 | 5.120 | 5.180 | 5.100 | -0.040 | -0.775% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.100 | 5.160 | 5.170 | 5.080 | 0.070 | 1.375% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.060 | 5.090 | 5.110 | 5.030 | 0.040 | 0.792% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.050 | 5.050 | 5.150 | 5.000 | 0.050 | 1.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.100 | 5.000 | 5.200 | 5.000 | -0.090 | -1.768% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.090 | 5.090 | 5.120 | 5.000 | -0.050 | -0.973% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.070 | 5.140 | 5.150 | 5.010 | 0.080 | 1.581% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.040 | 5.060 | 5.100 | 5.030 | 0.030 | 0.596% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.920 | 5.030 | 5.050 | 4.900 | 0.090 | 1.822% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.970 | 4.940 | 5.000 | 4.920 | -0.040 | -0.803% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.940 | 4.980 | 5.020 | 4.930 | 0.040 | 0.810% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.800 | 4.940 | 4.970 | 4.780 | 0.130 | 2.703% | 4.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.850 | 4.810 | 4.890 | 4.760 | -0.040 | -0.825% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.810 | 4.850 | 4.890 | 4.740 | 0.000 | 0.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.780 | 4.850 | 4.880 | 4.740 | 0.080 | 1.677% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.800 | 4.770 | 4.850 | 4.730 | -0.070 | -1.446% | 5.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.860 | 4.840 | 4.870 | 4.760 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.780 | 4.840 | 4.840 | 4.720 | 0.100 | 2.110% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.780 | 4.740 | 4.780 | 4.700 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.870 | 4.740 | 4.870 | 4.740 | -0.120 | -2.469% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.820 | 4.860 | 4.880 | 4.780 | 0.030 | 0.621% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.790 | 4.830 | 4.880 | 4.730 | 0.010 | 0.207% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.650 | 4.820 | 4.830 | 4.640 | 0.180 | 3.879% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.680 | 4.640 | 4.680 | 4.570 | -0.040 | -0.855% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.600 | 4.680 | 4.700 | 4.590 | 0.060 | 1.299% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.680 | 4.620 | 4.700 | 4.570 | -0.030 | -0.645% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.640 | 4.650 | 4.720 | 4.620 | 0.010 | 0.216% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.490 | 4.640 | 4.660 | 4.470 | 0.160 | 3.571% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.430 | 4.480 | 4.510 | 4.380 | 0.040 | 0.901% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.380 | 4.440 | 4.500 | 4.340 | 0.060 | 1.370% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.380 | 4.440 | 4.300 | 0.080 | 1.860% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.290 | 4.300 | 4.390 | 4.240 | 0.020 | 0.467% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.190 | 4.280 | 4.320 | 4.180 | 0.100 | 2.392% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.280 | 4.180 | 4.320 | 4.170 | -0.140 | -3.241% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.130 | 4.320 | 4.320 | 4.100 | 0.190 | 4.600% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.190 | 4.130 | 4.260 | 4.110 | -0.080 | -1.900% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.260 | 4.210 | 4.310 | 4.070 | -0.040 | -0.941% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.390 | 4.250 | 4.530 | 4.210 | -0.110 | -2.523% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.480 | 4.360 | 4.590 | 4.330 | -0.160 | -3.540% | 8.13万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.440 | 4.520 | 4.600 | 4.430 | 0.040 | 0.893% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.410 | 4.480 | 4.520 | 4.380 | 0.060 | 1.357% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.300 | 4.420 | 4.450 | 4.230 | 0.110 | 2.552% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.440 | 4.310 | 4.450 | 4.280 | -0.090 | -2.045% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.330 | 4.400 | 4.510 | 4.250 | 0.070 | 1.617% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.370 | 4.330 | 4.420 | 4.180 | -0.050 | -1.142% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.390 | 4.380 | 4.420 | 4.280 | -0.020 | -0.455% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.520 | 4.400 | 4.560 | 4.380 | -0.150 | -3.297% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.620 | 4.550 | 4.660 | 4.490 | -0.050 | -1.087% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.520 | 4.600 | 4.620 | 4.460 | 0.100 | 2.222% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.500 | 4.640 | 4.490 | -0.030 | -0.662% | 8.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.400 | 4.530 | 4.580 | 4.360 | 0.130 | 2.955% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.430 | 4.400 | 4.540 | 4.340 | -0.060 | -1.345% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.460 | 4.530 | 4.250 | -0.020 | -0.446% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.480 | 4.550 | 4.390 | -0.090 | -1.969% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.660 | 4.570 | 4.690 | 4.490 | -0.100 | -2.141% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.930 | 4.670 | 4.980 | 4.650 | -0.260 | -5.274% | 9.28万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.820 | 4.930 | 4.990 | 4.810 | 0.110 | 2.282% | 10.22万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.800 | 4.820 | 4.830 | 4.540 | 0.020 | 0.417% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.790 | 4.800 | 4.830 | 4.700 | -0.020 | -0.415% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.900 | 4.820 | 4.920 | 4.760 | -0.070 | -1.431% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.970 | 4.890 | 4.970 | 4.790 | -0.080 | -1.610% | 12.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.200 | 4.970 | 5.300 | 4.930 | -0.180 | -3.495% | 13.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.230 | 5.150 | 5.230 | 5.050 | 0.040 | 0.783% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.130 | 5.110 | 5.180 | 5.030 | -0.070 | -1.351% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.210 | 5.180 | 5.230 | 5.050 | -0.050 | -0.956% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.310 | 5.230 | 5.380 | 5.180 | -0.050 | -0.947% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.340 | 5.280 | 5.500 | 5.190 | -0.170 | -3.119% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.400 | 5.450 | 5.550 | 5.280 | 0.050 | 0.926% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.460 | 5.400 | 5.530 | 5.340 | -0.100 | -1.818% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.600 | 5.500 | 5.610 | 5.450 | -0.110 | -1.961% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.770 | 5.610 | 5.890 | 5.570 | -0.160 | -2.773% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.560 | 5.770 | 5.920 | 5.470 | 0.220 | 3.964% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.650 | 5.550 | 6.000 | 5.520 | -0.070 | -1.246% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.510 | 5.620 | 5.640 | 5.470 | 0.100 | 1.812% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.730 | 5.520 | 5.740 | 5.460 | -0.180 | -3.158% | 6.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.850 | 5.700 | 5.860 | 5.640 | -0.160 | -2.730% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.950 | 5.860 | 6.030 | 5.800 | -0.100 | -1.678% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.780 | 5.960 | 5.990 | 5.710 | 0.200 | 3.472% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.040 | 5.760 | 6.100 | 5.740 | -0.210 | -3.518% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.090 | 5.970 | 6.090 | 5.910 | -0.130 | -2.131% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.120 | 6.100 | 6.170 | 5.980 | -0.020 | -0.327% | 7.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.960 | 6.120 | 6.140 | 5.880 | 0.120 | 2.000% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.050 | 6.000 | 6.100 | 5.940 | -0.060 | -0.990% | 7.75万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.090 | 6.060 | 6.130 | 6.000 | -0.010 | -0.165% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.130 | 6.070 | 6.140 | 6.060 | -0.060 | -0.979% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.250 | 6.130 | 6.270 | 6.080 | -0.110 | -1.763% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.200 | 6.240 | 6.250 | 6.140 | 0.050 | 0.808% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.200 | 6.190 | 6.210 | 6.130 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.190 | 6.220 | 6.140 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.180 | 6.190 | 6.250 | 6.120 | 0.010 | 0.162% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.080 | 6.180 | 6.240 | 6.080 | 0.050 | 0.816% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.030 | 6.130 | 6.180 | 5.960 | 0.120 | 1.997% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.020 | 6.010 | 6.060 | 5.950 | -0.010 | -0.166% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.900 | 6.020 | 6.050 | 5.740 | 0.070 | 1.176% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.890 | 5.950 | 5.980 | 5.810 | 0.070 | 1.190% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.940 | 5.880 | 5.960 | 5.830 | -0.020 | -0.339% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.850 | 5.900 | 5.930 | 5.790 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.890 | 5.860 | 5.900 | 5.800 | 0.000 | 0.000% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.830 | 5.860 | 5.880 | 5.790 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.850 | 5.810 | 5.900 | 5.800 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.760 | 5.880 | 5.890 | 5.680 | 0.170 | 2.980% | 8.15万 | 0.47亿 | 2.260% |
| 2026-04-15 | 5.860 | 5.710 | 5.870 | 5.710 | 0.000 | 0.000% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.000 | 5.840 | 6.000 | 5.750 | -0.060 | -1.017% | 8.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.900 | 5.900 | 5.900 | 5.760 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.790 | 5.880 | 5.930 | 5.790 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.890 | 5.770 | 5.900 | 5.740 | 0.000 | 0.000% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.880 | 5.880 | 5.920 | 5.810 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.540 | 5.760 | 5.780 | 5.420 | 0.000 | 0.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.890 | 5.520 | 5.890 | 5.500 | 0.000 | 0.000% | 11.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.000 | 5.890 | 6.020 | 5.790 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.100 | 5.950 | 6.150 | 5.900 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |