中旗新材（001212）历史行情

以下为中旗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
2026-10-12	32.630	32.940	34.000	32.380	0.160	0.488%	3.72万	0.00亿	0.000%
2026-10-09	34.970	32.780	34.970	31.660	-2.140	-6.128%	6.61万	0.00亿	0.000%
2026-10-08	36.140	34.920	36.780	34.670	-1.260	-3.483%	4.02万	0.00亿	0.000%
2026-10-07	36.870	36.180	37.400	35.740	-0.600	-1.631%	348.15万	1.27亿	1.927%
2026-10-06	36.870	36.180	37.400	35.740	-0.600	-1.631%	348.15万	1.27亿	1.927%
2026-10-05	36.870	36.180	37.400	35.740	-0.600	-1.631%	348.15万	1.27亿	1.927%
2026-10-02	36.870	36.180	37.400	35.740	-0.600	-1.631%	348.15万	1.27亿	1.927%
2026-10-01	36.870	36.180	37.400	35.740	-0.600	-1.631%	348.15万	1.27亿	1.927%
2026-09-30	36.870	36.180	37.400	35.740	-0.600	-1.631%	3.48万	0.00亿	0.000%
2026-09-29	36.920	36.780	37.470	36.310	-0.220	-0.595%	3.36万	0.00亿	0.000%
2026-09-28	38.260	37.000	38.270	36.160	-1.270	-3.319%	6.19万	0.00亿	0.000%
2026-09-27	38.660	38.270	39.480	37.830	-0.560	-1.442%	797.46万	3.07亿	4.415%
2026-09-24	38.660	38.270	39.480	37.830	-0.560	-1.442%	7.97万	0.00亿	0.000%
2026-09-23	38.550	38.830	39.080	37.830	0.180	0.466%	7.02万	0.00亿	0.000%
2026-09-22	38.580	38.650	38.800	37.640	0.340	0.887%	7.80万	0.00亿	0.000%
2026-09-21	37.780	38.310	38.700	36.800	0.330	0.869%	11.06万	0.00亿	0.000%
2026-09-18	34.830	37.980	37.980	34.700	3.450	9.991%	8.99万	0.00亿	0.000%
2026-09-17	36.010	34.530	36.120	34.520	-1.660	-4.587%	6.05万	0.00亿	0.000%
2026-09-16	35.690	36.190	36.560	34.850	0.720	2.030%	6.74万	0.00亿	0.000%
2026-09-15	35.370	35.470	35.980	34.280	0.450	1.285%	8.44万	0.00亿	0.000%
2026-09-14	31.850	35.020	35.020	31.600	3.180	9.987%	5.87万	0.00亿	0.000%
2026-09-11	32.190	31.840	32.310	30.940	-0.660	-2.031%	2.77万	0.00亿	0.000%
2026-09-10	32.710	32.500	33.190	32.000	-0.500	-1.515%	2.25万	0.00亿	0.000%
2026-09-09	33.080	33.000	33.550	32.820	-0.080	-0.242%	2.07万	0.00亿	0.000%
2026-09-08	33.450	33.080	33.530	32.910	-0.340	-1.017%	2.63万	0.00亿	0.000%
2026-09-07	33.660	33.420	33.800	33.300	-0.090	-0.269%	2.12万	0.00亿	0.000%
2026-09-04	34.990	33.510	35.250	33.240	-1.090	-3.150%	2.88万	0.00亿	0.000%
2026-09-03	34.190	34.600	35.100	34.190	0.610	1.795%	3.16万	0.00亿	0.000%
2026-09-02	33.090	33.990	34.430	32.710	0.450	1.342%	3.61万	0.00亿	0.000%
2026-09-01	34.800	33.540	34.840	33.400	-1.440	-4.117%	3.25万	0.00亿	0.000%
2026-08-31	33.090	34.980	35.180	33.030	1.270	3.767%	4.43万	0.00亿	0.000%
2026-08-28	34.060	33.710	34.600	33.550	-0.510	-1.490%	2.92万	0.00亿	0.000%
2026-08-27	33.010	34.220	34.750	32.950	1.070	3.228%	3.56万	0.00亿	0.000%
2026-08-26	33.000	33.150	33.680	32.520	0.330	1.005%	2.36万	0.00亿	0.000%
2026-08-25	32.300	32.820	32.980	32.050	0.020	0.061%	2.40万	0.00亿	0.000%
2026-08-24	33.610	32.800	33.800	32.110	-0.900	-2.671%	3.02万	0.00亿	0.000%
2026-08-21	33.120	33.700	34.100	32.610	0.010	0.030%	2.62万	0.00亿	0.000%
2026-08-20	33.500	33.690	33.860	33.000	0.710	2.153%	2.46万	0.00亿	0.000%
2026-08-19	34.740	32.980	34.800	32.850	-2.200	-6.254%	3.64万	0.00亿	0.000%
2026-08-18	35.920	35.180	35.920	34.880	-0.620	-1.732%	2.94万	0.00亿	0.000%
2026-08-17	35.030	35.800	35.920	34.710	0.600	1.705%	2.98万	0.00亿	0.000%
2026-08-14	34.600	35.200	35.510	34.600	0.600	1.734%	2.93万	0.00亿	0.000%
2026-08-13	36.040	34.600	36.150	34.550	-1.380	-3.835%	4.27万	0.00亿	0.000%
2026-08-12	35.000	35.980	37.070	34.740	1.270	3.659%	5.53万	0.00亿	0.000%
2026-08-11	34.580	34.710	35.390	33.920	-0.170	-0.487%	3.01万	0.00亿	0.000%
2026-08-10	35.500	34.880	35.800	34.250	-0.800	-2.242%	3.58万	0.00亿	0.000%
2026-08-07	34.660	35.680	35.750	33.570	1.010	2.913%	4.47万	0.00亿	0.000%
2026-08-06	34.420	34.670	34.950	33.970	0.100	0.289%	3.89万	0.00亿	0.000%
2026-08-05	33.200	34.570	35.110	33.000	1.390	4.189%	5.46万	0.00亿	0.000%
2026-08-04	31.400	33.180	33.390	30.700	1.930	6.176%	6.18万	0.00亿	0.000%
2026-08-03	31.360	31.250	32.220	30.960	-0.440	-1.388%	4.84万	0.00亿	0.000%
2026-07-31	32.590	31.690	32.770	31.560	0.540	1.734%	4.62万	0.00亿	0.000%
2026-07-30	32.940	31.150	33.380	31.150	-2.110	-6.344%	5.45万	0.00亿	0.000%
2026-07-29	35.570	33.260	35.720	32.680	-2.040	-5.779%	6.63万	0.00亿	0.000%
2026-07-28	36.030	35.300	37.330	35.130	0.190	0.541%	6.80万	0.00亿	0.000%
2026-07-27	32.920	35.110	35.150	32.680	2.210	6.717%	5.94万	0.00亿	0.000%
2026-07-24	32.680	32.900	33.350	32.350	-0.210	-0.634%	3.33万	0.00亿	0.000%
2026-07-23	32.530	33.110	33.540	32.380	0.490	1.502%	3.50万	0.00亿	0.000%
2026-07-22	31.700	32.620	34.340	31.520	0.470	1.462%	7.85万	0.00亿	0.000%
2026-07-21	30.660	32.150	32.160	27.980	1.410	4.587%	9.98万	0.00亿	0.000%
2026-07-20	33.210	30.740	33.620	29.880	-2.260	-6.848%	8.00万	0.00亿	0.000%
2026-07-17	35.730	33.000	36.520	32.900	-2.730	-7.641%	6.07万	0.00亿	0.000%
2026-07-16	36.180	35.730	37.100	35.350	-0.470	-1.298%	3.85万	0.00亿	0.000%
2026-07-15	37.870	36.200	38.470	36.160	-0.670	-1.817%	4.79万	0.00亿	0.000%
2026-07-14	36.740	36.870	37.280	35.300	0.120	0.327%	5.27万	0.00亿	0.000%
2026-07-13	39.000	36.750	39.050	36.550	-2.320	-5.938%	6.31万	0.00亿	0.000%
2026-07-10	39.400	39.070	40.380	39.050	-0.620	-1.562%	4.29万	0.00亿	0.000%
2026-07-09	39.850	39.690	40.690	38.980	-0.060	-0.151%	4.36万	0.00亿	0.000%
2026-07-08	41.050	39.750	41.800	39.480	-1.250	-3.049%	4.02万	0.00亿	0.000%
2026-07-07	41.900	41.000	42.550	40.690	-0.920	-2.195%	4.14万	0.00亿	0.000%
2026-07-06	44.670	41.920	44.670	41.900	-2.770	-6.198%	5.93万	0.00亿	0.000%
2026-07-03	44.370	44.690	46.940	44.150	0.310	0.699%	7.30万	0.00亿	0.000%
2026-07-02	46.210	44.380	47.260	44.350	-2.590	-5.514%	6.23万	0.00亿	0.000%
2026-07-01	46.730	46.970	47.850	45.630	-0.410	-0.865%	6.92万	0.00亿	0.000%
2026-06-30	44.880	47.380	48.230	44.480	2.160	4.777%	7.83万	0.00亿	0.000%
2026-06-29	46.730	45.220	46.990	44.200	-1.490	-3.190%	7.93万	0.00亿	0.000%
2026-06-26	47.940	46.710	48.650	46.490	-1.400	-2.910%	6.77万	0.00亿	0.000%
2026-06-25	49.980	48.110	50.280	47.550	-1.950	-3.895%	8.85万	0.00亿	0.000%
2026-06-24	49.420	50.060	50.990	47.000	0.140	0.280%	9.94万	0.00亿	0.000%
2026-06-23	49.300	49.920	51.480	48.860	-0.250	-0.498%	10.09万	0.00亿	0.000%
2026-06-22	48.880	50.170	50.200	47.400	0.870	1.765%	12.99万	0.00亿	0.000%
2026-06-18	46.050	49.300	50.930	46.050	3.000	6.479%	14.93万	0.00亿	0.000%
2026-06-17	47.580	46.300	47.700	45.370	-1.670	-3.481%	7.69万	0.00亿	0.000%
2026-06-16	49.720	47.970	49.860	47.510	-2.120	-4.232%	7.30万	0.00亿	0.000%
2026-06-15	48.030	50.090	50.630	47.820	2.380	4.988%	7.36万	0.00亿	0.000%
2026-06-12	48.590	47.710	49.300	47.530	-0.110	-0.230%	6.88万	0.00亿	0.000%
2026-06-11	47.490	47.820	48.990	47.300	-0.420	-0.871%	4.88万	0.00亿	0.000%
2026-06-10	49.070	48.240	49.580	47.400	-1.450	-2.918%	6.50万	0.00亿	0.000%
2026-06-09	49.700	49.690	50.730	49.000	0.840	1.720%	6.93万	0.00亿	0.000%
2026-06-08	51.000	48.850	52.110	48.500	-4.140	-7.813%	8.87万	0.00亿	0.000%
2026-06-05	53.460	52.990	54.960	52.180	-0.440	-0.824%	8.00万	0.00亿	0.000%
2026-06-04	55.130	53.430	55.180	53.210	-1.460	-2.660%	10.07万	0.00亿	0.000%
2026-06-03	49.860	54.890	54.890	49.000	4.990	10.000%	15.59万	0.00亿	0.000%
2026-06-02	50.500	49.900	51.500	49.800	-0.780	-1.539%	5.56万	0.00亿	0.000%
2026-06-01	50.500	50.680	52.330	50.400	0.070	0.138%	5.96万	0.00亿	0.000%
2026-05-29	53.960	50.610	54.400	50.000	-3.790	-6.967%	8.58万	0.00亿	0.000%
2026-05-28	53.120	54.400	55.100	52.720	0.350	0.648%	7.36万	0.00亿	0.000%
2026-05-27	55.790	54.050	56.860	53.900	-2.070	-3.689%	7.87万	0.00亿	0.000%
2026-05-26	56.550	56.120	58.060	54.990	-0.580	-1.023%	8.14万	0.00亿	0.000%
2026-05-25	56.280	56.700	57.770	54.220	1.040	1.868%	8.97万	0.00亿	0.000%
2026-05-22	55.770	55.660	56.500	54.820	0.710	1.292%	6.81万	0.00亿	0.000%
2026-05-21	58.630	54.950	58.630	54.700	-3.670	-6.261%	10.46万	0.00亿	0.000%
2026-05-20	54.390	58.620	60.290	54.210	3.690	6.718%	14.40万	0.00亿	0.000%
2026-05-19	56.400	54.930	57.120	54.400	-2.000	-3.513%	7.53万	0.00亿	0.000%
2026-05-18	57.500	56.930	58.290	56.500	0.660	1.173%	7.21万	0.00亿	0.000%
2026-05-15	56.020	56.270	57.130	54.840	0.770	1.387%	8.17万	0.00亿	0.000%
2026-05-14	56.120	55.500	57.420	54.050	-0.620	-1.105%	11.21万	0.00亿	0.000%
2026-05-13	57.840	56.120	58.000	56.000	-2.160	-3.706%	10.30万	0.00亿	0.000%
2026-05-12	59.510	58.280	60.100	56.820	-1.020	-1.720%	8.56万	0.00亿	0.000%
2026-05-11	57.720	59.300	60.000	57.370	1.570	2.720%	9.73万	0.00亿	0.000%
2026-05-08	56.380	57.730	58.600	56.300	1.340	2.376%	7.36万	0.00亿	0.000%
2026-05-07	55.600	56.390	56.970	54.220	0.940	1.695%	10.06万	0.00亿	0.000%
2026-05-06	56.660	55.450	56.680	54.800	-0.320	-0.574%	6.63万	0.00亿	0.000%
2026-04-30	54.140	55.770	56.260	54.010	1.270	2.330%	6.83万	0.00亿	0.000%
2026-04-29	53.420	54.500	55.180	53.120	0.840	1.565%	6.02万	0.00亿	0.000%
2026-04-28	51.600	53.660	55.390	51.310	2.000	3.871%	9.19万	0.00亿	0.000%
2026-04-27	49.060	51.660	52.200	48.940	2.010	4.048%	5.59万	0.00亿	0.000%
2026-04-24	49.930	49.650	50.600	49.380	-0.400	-0.799%	3.74万	0.00亿	0.000%
2026-04-23	52.460	50.050	52.510	49.850	-2.400	-4.576%	5.98万	0.00亿	0.000%
2026-04-22	48.700	52.450	52.820	48.000	3.440	7.019%	9.08万	0.00亿	0.000%
2026-04-21	48.770	49.010	49.400	48.180	0.130	0.266%	3.79万	0.00亿	0.000%
2026-04-20	48.850	48.880	49.470	48.030	0.070	0.143%	4.74万	0.00亿	0.000%
2026-04-17	47.800	48.810	49.140	47.440	0.310	0.639%	4.50万	0.00亿	0.000%
2026-04-16	48.290	48.500	49.580	48.040	0.120	0.248%	3.90万	0.00亿	0.000%
2026-04-15	48.500	48.380	49.600	47.750	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-14	49.050	48.200	49.600	47.440	-0.560	-1.148%	4.75万	0.00亿	0.000%
2026-04-13	50.020	48.760	50.320	48.550	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-10	51.700	50.540	52.240	50.380	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-09	52.240	51.620	53.100	51.450	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-08	50.010	52.200	52.400	49.810	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-07	48.670	49.000	49.800	48.500	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-03	50.500	48.910	50.500	48.890	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-02	49.980	50.170	50.700	49.100	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-01	50.190	50.090	50.680	49.500	0.000	0.000%	3.85万	0.00亿	0.000%