国风新材（000859）历史行情

以下为国风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
2026-10-13	8.570	8.630	8.760	8.330	-0.070	-0.805%	2,880.15万	2.47亿	3.215%
2026-10-12	8.540	8.700	8.940	8.370	0.160	1.874%	37.87万	0.00亿	0.000%
2026-10-09	8.600	8.540	8.670	8.220	-0.090	-1.043%	25.98万	0.00亿	0.000%
2026-10-08	8.580	8.630	8.780	8.480	0.100	1.172%	21.72万	0.00亿	0.000%
2026-10-07	8.660	8.530	8.800	8.500	-0.090	-1.044%	1,987.80万	1.71亿	2.219%
2026-10-06	8.660	8.530	8.800	8.500	-0.090	-1.044%	1,987.80万	1.71亿	2.219%
2026-10-05	8.660	8.530	8.800	8.500	-0.090	-1.044%	1,987.80万	1.71亿	2.219%
2026-10-02	8.660	8.530	8.800	8.500	-0.090	-1.044%	1,987.80万	1.71亿	2.219%
2026-10-01	8.660	8.530	8.800	8.500	-0.090	-1.044%	1,987.80万	1.71亿	2.219%
2026-09-30	8.660	8.530	8.800	8.500	-0.090	-1.044%	19.88万	0.00亿	0.000%
2026-09-29	8.660	8.620	8.760	8.600	-0.060	-0.691%	17.50万	0.00亿	0.000%
2026-09-28	9.130	8.680	9.130	8.630	-0.340	-3.769%	26.43万	0.00亿	0.000%
2026-09-27	9.230	9.020	9.470	9.020	-0.330	-3.529%	3,318.38万	3.04亿	3.704%
2026-09-24	9.230	9.020	9.470	9.020	-0.330	-3.529%	33.18万	0.00亿	0.000%
2026-09-23	9.530	9.350	9.670	9.280	-0.190	-1.992%	45.27万	0.00亿	0.000%
2026-09-22	9.750	9.540	10.260	9.530	-0.190	-1.953%	67.86万	0.00亿	0.000%
2026-09-21	9.610	9.730	9.830	9.530	0.290	3.072%	60.16万	0.00亿	0.000%
2026-09-18	9.500	9.440	9.640	9.340	-0.030	-0.317%	52.95万	0.00亿	0.000%
2026-09-17	9.650	9.470	9.660	9.380	-0.390	-3.955%	72.15万	0.00亿	0.000%
2026-09-16	9.470	9.860	10.300	9.290	0.210	2.176%	122.09万	0.00亿	0.000%
2026-09-15	8.970	9.650	9.980	8.890	0.580	6.395%	119.92万	0.00亿	0.000%
2026-09-14	8.810	9.070	9.170	8.760	0.210	2.370%	44.83万	0.00亿	0.000%
2026-09-11	8.570	8.860	8.910	8.480	0.240	2.784%	38.51万	0.00亿	0.000%
2026-09-10	8.610	8.620	8.840	8.550	-0.050	-0.577%	20.81万	0.00亿	0.000%
2026-09-09	8.890	8.670	9.090	8.610	-0.250	-2.803%	32.38万	0.00亿	0.000%
2026-09-08	8.870	8.920	9.130	8.830	0.020	0.225%	27.15万	0.00亿	0.000%
2026-09-07	8.950	8.900	8.990	8.880	-0.050	-0.559%	20.69万	0.00亿	0.000%
2026-09-04	8.890	8.950	9.060	8.850	0.040	0.449%	29.47万	0.00亿	0.000%
2026-09-03	8.890	8.910	9.180	8.850	0.060	0.678%	28.85万	0.00亿	0.000%
2026-09-02	9.040	8.850	9.090	8.830	-0.370	-4.013%	33.96万	0.00亿	0.000%
2026-09-01	9.050	9.220	9.390	8.930	0.270	3.017%	53.77万	0.00亿	0.000%
2026-08-31	8.880	8.950	8.960	8.750	-0.100	-1.105%	32.71万	0.00亿	0.000%
2026-08-28	8.900	9.050	9.330	8.850	0.160	1.800%	56.07万	0.00亿	0.000%
2026-08-27	8.740	8.890	8.960	8.680	0.170	1.950%	38.77万	0.00亿	0.000%
2026-08-26	8.680	8.720	8.750	8.610	0.040	0.461%	19.88万	0.00亿	0.000%
2026-08-25	8.550	8.680	8.740	8.460	0.010	0.115%	24.37万	0.00亿	0.000%
2026-08-24	8.900	8.670	8.940	8.550	-0.200	-2.255%	25.37万	0.00亿	0.000%
2026-08-21	8.830	8.870	8.930	8.650	0.040	0.453%	24.98万	0.00亿	0.000%
2026-08-20	9.060	8.830	9.100	8.780	-0.060	-0.675%	32.74万	0.00亿	0.000%
2026-08-19	9.050	8.890	9.240	8.890	-0.440	-4.716%	43.09万	0.00亿	0.000%
2026-08-18	9.620	9.330	9.680	9.280	-0.380	-3.913%	62.66万	0.00亿	0.000%
2026-08-17	9.660	9.710	9.750	9.510	0.060	0.622%	63.54万	0.00亿	0.000%
2026-08-14	9.760	9.650	9.930	9.500	-0.110	-1.127%	62.96万	0.00亿	0.000%
2026-08-13	10.310	9.760	10.370	9.740	-0.440	-4.314%	106.10万	0.00亿	0.000%
2026-08-12	10.380	10.200	10.530	9.990	-0.280	-2.672%	154.60万	0.00亿	0.000%
2026-08-11	9.560	10.480	10.480	9.530	0.950	9.969%	125.32万	0.00亿	0.000%
2026-08-10	8.660	9.530	9.530	8.400	0.870	10.046%	72.38万	0.00亿	0.000%
2026-08-07	8.750	8.660	8.850	8.500	-0.250	-2.806%	49.66万	0.00亿	0.000%
2026-08-06	8.500	8.910	9.300	8.420	0.280	3.244%	69.17万	0.00亿	0.000%
2026-08-05	8.320	8.630	8.780	8.280	0.270	3.230%	55.87万	0.00亿	0.000%
2026-08-04	8.300	8.360	8.370	8.150	0.090	1.088%	41.41万	0.00亿	0.000%
2026-08-03	8.210	8.270	8.410	7.920	-0.010	-0.121%	44.73万	0.00亿	0.000%
2026-07-31	8.200	8.280	8.780	8.200	-0.090	-1.075%	66.41万	0.00亿	0.000%
2026-07-30	7.760	8.370	8.660	7.710	0.500	6.353%	77.48万	0.00亿	0.000%
2026-07-29	8.300	7.870	8.300	7.660	-0.570	-6.754%	62.02万	0.00亿	0.000%
2026-07-28	7.960	8.440	8.440	7.890	0.770	10.039%	33.93万	0.00亿	0.000%
2026-07-27	7.270	7.670	7.680	7.190	0.400	5.502%	33.49万	0.00亿	0.000%
2026-07-24	7.160	7.270	7.300	7.080	0.040	0.553%	23.99万	0.00亿	0.000%
2026-07-23	7.120	7.230	7.270	7.080	0.050	0.696%	22.72万	0.00亿	0.000%
2026-07-22	7.200	7.180	7.420	7.050	-0.070	-0.966%	29.58万	0.00亿	0.000%
2026-07-21	7.030	7.250	7.260	6.400	0.270	3.868%	40.50万	0.00亿	0.000%
2026-07-20	7.760	6.980	7.800	6.890	-0.670	-8.758%	39.24万	0.00亿	0.000%
2026-07-17	8.020	7.650	8.100	7.560	-0.450	-5.556%	29.99万	0.00亿	0.000%
2026-07-16	7.850	8.100	8.290	7.730	0.180	2.273%	31.04万	0.00亿	0.000%
2026-07-15	8.070	7.920	8.170	7.830	-0.140	-1.737%	20.69万	0.00亿	0.000%
2026-07-14	7.900	8.060	8.110	7.720	0.090	1.129%	24.47万	0.00亿	0.000%
2026-07-13	8.590	7.970	8.590	7.960	-0.650	-7.541%	30.44万	0.00亿	0.000%
2026-07-10	8.660	8.620	8.880	8.610	-0.020	-0.231%	36.09万	0.00亿	0.000%
2026-07-09	8.510	8.640	8.730	8.180	0.180	2.128%	37.59万	0.00亿	0.000%
2026-07-08	9.000	8.460	9.020	8.440	-0.540	-6.000%	37.90万	0.00亿	0.000%
2026-07-07	9.310	9.000	9.390	8.950	-0.300	-3.226%	34.09万	0.00亿	0.000%
2026-07-06	9.590	9.300	9.660	9.080	-0.210	-2.208%	42.44万	0.00亿	0.000%
2026-07-03	10.000	9.510	10.120	9.510	-0.420	-4.230%	43.35万	0.00亿	0.000%
2026-07-02	10.300	9.930	10.420	9.910	-0.510	-4.885%	56.20万	0.00亿	0.000%
2026-07-01	10.270	10.440	10.700	10.230	0.410	4.088%	73.65万	0.00亿	0.000%
2026-06-30	9.410	10.030	10.030	9.280	0.910	9.978%	31.19万	0.00亿	0.000%
2026-06-29	9.700	9.120	9.850	9.120	-1.010	-9.970%	67.93万	0.00亿	0.000%
2026-06-26	11.080	10.130	11.090	10.130	-1.120	-9.956%	80.23万	0.00亿	0.000%
2026-06-25	11.850	11.250	11.850	11.070	-0.700	-5.858%	79.80万	0.00亿	0.000%
2026-06-24	11.810	11.950	12.110	11.420	-0.060	-0.500%	83.91万	0.00亿	0.000%
2026-06-23	11.360	12.010	12.130	11.290	0.740	6.566%	117.38万	0.00亿	0.000%
2026-06-22	11.300	11.270	11.440	10.870	-0.140	-1.227%	60.60万	0.00亿	0.000%
2026-06-18	11.630	11.410	11.930	11.400	-0.430	-3.632%	69.71万	0.00亿	0.000%
2026-06-17	11.400	11.840	11.900	11.350	0.240	2.069%	94.79万	0.00亿	0.000%
2026-06-16	11.010	11.600	12.100	10.940	0.470	4.223%	95.44万	0.00亿	0.000%
2026-06-15	10.990	11.130	11.180	10.760	0.370	3.439%	64.11万	0.00亿	0.000%
2026-06-12	11.550	10.760	11.800	10.710	-0.750	-6.516%	99.51万	0.00亿	0.000%
2026-06-11	11.000	11.510	11.730	10.900	0.140	1.231%	108.97万	0.00亿	0.000%
2026-06-10	10.900	11.370	12.190	10.860	0.200	1.791%	137.82万	0.00亿	0.000%
2026-06-09	10.620	11.170	11.170	10.550	0.700	6.686%	94.44万	0.00亿	0.000%
2026-06-08	10.330	10.470	10.680	10.270	-0.280	-2.605%	53.22万	0.00亿	0.000%
2026-06-05	10.150	10.750	10.960	9.920	0.300	2.871%	93.02万	0.00亿	0.000%
2026-06-04	9.960	10.450	10.700	9.760	0.390	3.877%	75.78万	0.00亿	0.000%
2026-06-03	10.290	10.060	10.520	9.900	-0.260	-2.519%	64.48万	0.00亿	0.000%
2026-06-02	10.450	10.320	10.510	10.090	-0.210	-1.994%	55.43万	0.00亿	0.000%
2026-06-01	10.650	10.530	10.890	10.430	-0.250	-2.319%	73.03万	0.00亿	0.000%
2026-05-29	10.700	10.780	11.400	10.510	0.070	0.654%	130.22万	0.00亿	0.000%
2026-05-28	9.740	10.710	10.710	9.650	0.970	9.959%	77.91万	0.00亿	0.000%
2026-05-27	10.200	9.740	10.500	9.700	-0.670	-6.436%	67.65万	0.00亿	0.000%
2026-05-26	10.990	10.410	11.000	10.080	-0.780	-6.971%	96.11万	0.00亿	0.000%
2026-05-25	10.700	11.190	11.690	10.660	0.370	3.420%	123.13万	0.00亿	0.000%
2026-05-22	10.500	10.820	10.850	10.300	0.480	4.642%	104.25万	0.00亿	0.000%
2026-05-21	10.600	10.340	10.890	10.200	-0.190	-1.804%	154.14万	0.00亿	0.000%
2026-05-20	9.480	10.530	10.530	9.450	0.960	10.031%	92.30万	0.00亿	0.000%
2026-05-19	9.400	9.570	9.770	9.390	-0.140	-1.442%	58.30万	0.00亿	0.000%
2026-05-18	9.350	9.710	10.000	9.120	0.600	6.586%	94.44万	0.00亿	0.000%
2026-05-15	9.380	9.110	9.410	9.000	-0.110	-1.193%	37.65万	0.00亿	0.000%
2026-05-14	9.430	9.220	9.540	9.210	-0.210	-2.227%	28.46万	0.00亿	0.000%
2026-05-13	9.200	9.430	9.480	9.140	0.150	1.616%	30.30万	0.00亿	0.000%
2026-05-12	9.360	9.280	9.400	9.110	-0.150	-1.591%	27.79万	0.00亿	0.000%
2026-05-11	9.310	9.430	9.540	9.250	0.140	1.507%	33.99万	0.00亿	0.000%
2026-05-08	9.230	9.290	9.320	9.140	0.020	0.216%	24.84万	0.00亿	0.000%
2026-05-07	9.210	9.270	9.340	9.120	0.040	0.433%	27.89万	0.00亿	0.000%
2026-05-06	9.060	9.230	9.310	9.050	0.190	2.102%	33.60万	0.00亿	0.000%
2026-04-30	8.920	9.040	9.280	8.920	0.140	1.573%	29.10万	0.00亿	0.000%
2026-04-29	8.820	8.900	8.970	8.750	-0.010	-0.112%	26.03万	0.00亿	0.000%
2026-04-28	9.010	8.910	9.080	8.810	-0.150	-1.656%	29.71万	0.00亿	0.000%
2026-04-27	9.100	9.060	9.250	9.020	-0.150	-1.629%	29.12万	0.00亿	0.000%
2026-04-24	9.400	9.210	9.690	9.170	-0.300	-3.155%	38.57万	0.00亿	0.000%
2026-04-23	9.900	9.510	9.980	9.510	-0.220	-2.261%	44.46万	0.00亿	0.000%
2026-04-22	10.000	9.730	10.150	9.660	-0.340	-3.376%	55.85万	0.00亿	0.000%
2026-04-21	10.300	10.070	10.350	9.810	0.280	2.860%	84.45万	0.00亿	0.000%
2026-04-20	9.760	9.790	9.910	9.600	0.000	0.000%	36.79万	0.00亿	0.000%
2026-04-17	9.610	9.790	9.800	9.480	0.180	1.873%	33.12万	0.00亿	0.000%
2026-04-16	9.490	9.610	9.670	9.360	0.130	1.371%	29.23万	0.00亿	0.000%
2026-04-15	9.800	9.480	9.810	9.460	0.000	0.000%	23.63万	0.00亿	0.000%
2026-04-14	9.670	9.700	9.750	9.580	0.080	0.832%	23.21万	0.00亿	0.000%
2026-04-13	9.500	9.620	9.640	9.480	0.000	0.000%	22.19万	0.00亿	0.000%
2026-04-10	9.890	9.670	10.050	9.660	0.000	0.000%	35.28万	0.00亿	0.000%
2026-04-09	9.850	9.760	9.980	9.740	0.000	0.000%	30.16万	0.00亿	0.000%
2026-04-08	9.800	10.010	10.010	9.700	0.000	0.000%	39.75万	0.00亿	0.000%
2026-04-07	9.580	9.650	9.790	9.540	0.000	0.000%	24.17万	0.00亿	0.000%
2026-04-03	9.690	9.550	9.870	9.500	0.000	0.000%	28.95万	0.00亿	0.000%
2026-04-02	9.780	9.700	9.950	9.670	0.000	0.000%	31.13万	0.00亿	0.000%
2026-04-01	10.010	9.840	10.150	9.730	0.000	0.000%	45.70万	0.00亿	0.000%