恒申新材（000782）历史行情
以下为恒申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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.220 | 8.100 | 8.310 | 8.060 | -0.020 | -0.246% | 885.22万 | 0.72亿 | 1.676% |
| 2026-10-01 | 8.220 | 8.100 | 8.310 | 8.060 | -0.020 | -0.246% | 885.22万 | 0.72亿 | 1.676% |
| 2026-09-30 | 8.220 | 8.100 | 8.310 | 8.060 | -0.020 | -0.246% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.060 | 8.120 | 8.200 | 8.020 | 0.060 | 0.744% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.180 | 8.060 | 8.250 | 7.990 | -0.150 | -1.827% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.330 | 8.210 | 8.400 | 8.160 | -0.120 | -1.441% | 1,071.44万 | 0.89亿 | 2.029% |
| 2026-09-24 | 8.330 | 8.210 | 8.400 | 8.160 | -0.120 | -1.441% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.300 | 8.330 | 8.360 | 8.200 | 0.060 | 0.726% | 12.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.290 | 8.270 | 8.350 | 8.200 | -0.030 | -0.361% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.130 | 8.300 | 8.390 | 8.120 | 0.180 | 2.217% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.880 | 8.120 | 8.200 | 7.840 | 0.280 | 3.571% | 19.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.790 | 7.840 | 7.950 | 7.690 | -0.010 | -0.127% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.610 | 7.850 | 7.850 | 7.610 | 0.230 | 3.018% | 8.22万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.680 | 7.620 | 7.750 | 7.620 | -0.040 | -0.522% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.650 | 7.660 | 7.700 | 7.530 | -0.020 | -0.260% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.880 | 7.680 | 7.880 | 7.470 | -0.140 | -1.790% | 15.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.000 | 7.820 | 8.120 | 7.820 | -0.210 | -2.615% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.880 | 8.030 | 8.090 | 7.830 | 0.150 | 1.904% | 20.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.580 | 7.880 | 7.940 | 7.570 | 0.310 | 4.095% | 18.32万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.500 | 7.570 | 7.660 | 7.460 | 0.070 | 0.933% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.640 | 7.500 | 7.710 | 7.460 | -0.110 | -1.445% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.740 | 7.610 | 7.780 | 7.610 | -0.080 | -1.040% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.700 | 7.690 | 7.760 | 7.610 | -0.040 | -0.517% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.840 | 7.730 | 7.870 | 7.720 | -0.030 | -0.387% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.920 | 7.760 | 7.920 | 7.650 | -0.240 | -3.000% | 22.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.980 | 8.000 | 8.100 | 7.920 | 0.010 | 0.125% | 25.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.870 | 7.990 | 8.050 | 7.870 | 0.080 | 1.011% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.880 | 7.910 | 8.000 | 7.800 | 0.030 | 0.381% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.910 | 7.880 | 7.940 | 7.640 | -0.110 | -1.377% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.720 | 7.990 | 8.000 | 7.690 | 0.280 | 3.632% | 21.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.730 | 7.710 | 7.780 | 7.550 | -0.070 | -0.900% | 17.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.690 | 7.780 | 7.880 | 7.590 | 0.180 | 2.368% | 22.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.760 | 7.600 | 7.780 | 7.580 | -0.180 | -2.314% | 23.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.670 | 7.780 | 7.820 | 7.600 | 0.090 | 1.170% | 16.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.720 | 7.690 | 7.730 | 7.600 | -0.030 | -0.389% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.580 | 7.720 | 7.740 | 7.550 | 0.120 | 1.579% | 16.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.750 | 7.600 | 7.850 | 7.590 | -0.160 | -2.062% | 17.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.740 | 7.760 | 7.840 | 7.720 | -0.010 | -0.129% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.980 | 7.770 | 7.990 | 7.590 | -0.200 | -2.509% | 21.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.690 | 7.970 | 8.020 | 7.530 | 0.330 | 4.319% | 24.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.560 | 7.640 | 7.690 | 7.500 | 0.080 | 1.058% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.470 | 7.560 | 7.630 | 7.380 | 0.090 | 1.205% | 13.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.950 | 7.470 | 7.480 | 6.920 | 0.510 | 7.328% | 21.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.820 | 6.960 | 7.120 | 6.720 | 0.270 | 4.036% | 15.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.570 | 6.690 | 6.710 | 6.490 | 0.120 | 1.826% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.570 | 6.620 | 6.390 | 0.240 | 3.791% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.560 | 6.330 | 6.630 | 6.220 | -0.260 | -3.945% | 12.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.500 | 6.590 | 6.610 | 6.410 | 0.080 | 1.229% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.230 | 6.510 | 6.640 | 6.210 | 0.220 | 3.498% | 18.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.020 | 6.290 | 6.310 | 5.980 | 0.250 | 4.139% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.160 | 6.040 | 6.260 | 6.000 | -0.210 | -3.360% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 6.250 | 6.340 | 5.950 | 0.280 | 4.690% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.030 | 5.970 | 6.150 | 5.910 | -0.120 | -1.970% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.150 | 6.090 | 6.170 | 5.550 | 0.060 | 0.995% | 22.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.580 | 6.030 | 6.750 | 5.870 | -0.480 | -7.373% | 27.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.100 | 6.510 | 7.160 | 6.410 | -0.600 | -8.439% | 33.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.300 | 7.110 | 7.430 | 7.020 | -0.200 | -2.736% | 20.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.540 | 7.310 | 7.590 | 7.250 | -0.230 | -3.050% | 18.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.470 | 7.540 | 7.590 | 7.170 | 0.020 | 0.266% | 29.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.450 | 7.520 | 7.730 | 7.350 | 0.050 | 0.669% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.600 | 7.470 | 7.730 | 7.470 | -0.130 | -1.711% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.600 | 7.680 | 7.340 | 0.070 | 0.930% | 26.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.600 | 7.530 | 7.750 | 7.480 | -0.090 | -1.181% | 16.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.800 | 7.620 | 7.880 | 7.570 | -0.210 | -2.682% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.800 | 7.830 | 8.120 | 7.750 | 0.010 | 0.128% | 25.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.870 | 7.820 | 8.030 | 7.650 | -0.050 | -0.635% | 26.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.490 | 7.870 | 8.530 | 7.800 | -0.730 | -8.488% | 42.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.040 | 8.600 | 8.730 | 8.000 | 0.520 | 6.436% | 45.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.900 | 8.080 | 8.150 | 7.700 | 0.200 | 2.538% | 37.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.620 | 7.880 | 8.330 | 7.200 | 0.170 | 2.205% | 61.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.660 | 7.710 | 7.800 | 7.420 | -0.090 | -1.154% | 33.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.050 | 7.800 | 8.140 | 7.480 | -0.190 | -2.378% | 48.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.780 | 7.990 | 8.060 | 7.600 | 0.220 | 2.831% | 35.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.710 | 7.770 | 8.040 | 7.690 | 0.000 | 0.000% | 28.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.330 | 7.770 | 7.850 | 7.200 | 0.430 | 5.858% | 42.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.520 | 7.340 | 7.770 | 7.320 | -0.190 | -2.523% | 29.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.610 | 7.530 | 7.700 | 7.400 | -0.150 | -1.953% | 31.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.550 | 7.680 | 7.790 | 7.460 | 0.130 | 1.722% | 29.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.450 | 7.550 | 7.640 | 7.400 | 0.060 | 0.801% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.520 | 7.490 | 7.660 | 7.370 | 0.050 | 0.672% | 21.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.560 | 7.440 | 7.620 | 7.280 | -0.040 | -0.535% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.470 | 7.480 | 7.770 | 7.400 | 0.000 | 0.000% | 22.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.370 | 7.480 | 7.660 | 7.220 | 0.260 | 3.601% | 25.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.150 | 7.220 | 7.470 | 7.120 | -0.100 | -1.366% | 22.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.430 | 7.320 | 7.610 | 7.290 | -0.140 | -1.877% | 18.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.390 | 7.460 | 7.540 | 7.360 | 0.010 | 0.134% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.430 | 7.450 | 7.560 | 7.330 | 0.020 | 0.269% | 17.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.350 | 7.430 | 7.560 | 7.130 | 0.090 | 1.226% | 22.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.430 | 7.340 | 7.600 | 7.320 | -0.120 | -1.609% | 19.39万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.720 | 7.460 | 7.740 | 7.370 | -0.280 | -3.618% | 24.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.880 | 7.740 | 7.990 | 7.460 | -0.020 | -0.258% | 32.12万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.030 | 7.760 | 8.330 | 7.710 | -0.280 | -3.483% | 27.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.990 | 8.040 | 8.050 | 7.640 | 0.140 | 1.772% | 25.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.750 | 7.900 | 7.940 | 7.690 | 0.100 | 1.282% | 23.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.710 | 7.800 | 7.940 | 7.580 | 0.100 | 1.299% | 22.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.980 | 7.700 | 8.130 | 7.640 | -0.310 | -3.870% | 38.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.240 | 8.010 | 8.300 | 7.950 | -0.320 | -3.842% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.120 | 8.330 | 8.390 | 8.120 | 0.180 | 2.209% | 29.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.380 | 8.150 | 8.470 | 7.980 | -0.100 | -1.212% | 49.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.920 | 8.250 | 8.620 | 7.920 | 0.410 | 5.230% | 63.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.250 | 7.840 | 8.260 | 7.800 | -0.370 | -4.507% | 44.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.230 | 8.210 | 8.460 | 8.110 | -0.030 | -0.364% | 49.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.930 | 8.240 | 8.950 | 8.070 | -0.730 | -8.138% | 96.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.240 | 8.970 | 9.050 | 7.960 | 0.740 | 8.991% | 80.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.570 | 8.230 | 8.230 | 7.500 | 0.750 | 10.027% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.500 | 7.480 | 7.640 | 7.330 | -0.030 | -0.399% | 36.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.460 | 7.510 | 7.670 | 7.260 | 0.130 | 1.762% | 38.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.110 | 7.380 | 7.520 | 7.080 | 0.280 | 3.944% | 37.13万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.850 | 7.100 | 7.200 | 6.620 | 0.240 | 3.499% | 40.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.720 | 6.860 | 6.970 | 6.720 | 0.080 | 1.180% | 55.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.220 | 6.780 | 6.820 | 6.100 | 0.580 | 9.355% | 78.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.260 | 6.200 | 6.310 | 6.140 | -0.070 | -1.116% | 20.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.250 | 6.270 | 6.380 | 6.220 | 0.040 | 0.642% | 24.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.090 | 6.230 | 6.270 | 5.970 | 0.130 | 2.131% | 25.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.070 | 6.100 | 6.180 | 5.980 | 0.030 | 0.494% | 29.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.950 | 6.070 | 6.130 | 5.900 | 0.080 | 1.336% | 37.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.860 | 5.990 | 6.080 | 5.760 | 0.180 | 3.098% | 63.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.320 | 5.810 | 5.810 | 5.320 | 0.530 | 10.038% | 20.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.470 | 5.280 | 5.470 | 5.250 | -0.190 | -3.473% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.480 | 5.470 | 5.500 | 5.350 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.440 | 5.470 | 5.490 | 5.290 | 0.050 | 0.923% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.450 | 5.420 | 5.580 | 5.400 | -0.010 | -0.184% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.370 | 5.430 | 5.480 | 5.310 | 0.040 | 0.742% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.380 | 5.390 | 5.440 | 5.290 | 0.110 | 2.083% | 14.64万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.250 | 5.280 | 5.370 | 5.160 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.430 | 5.190 | 5.440 | 5.170 | 0.000 | 0.000% | 12.05万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.480 | 5.390 | 5.480 | 5.360 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.560 | 5.460 | 5.600 | 5.400 | 0.000 | 0.000% | 12.68万 | 0.00亿 | 0.000% |