楚江新材（002171）历史行情

以下为楚江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
2026-10-08	9.810	9.690	9.970	9.600	-0.120	-1.223%	26.83万	0.00亿	0.000%
2026-10-07	9.700	9.810	9.870	9.440	0.170	1.763%	3,630.93万	3.51亿	2.248%
2026-10-06	9.700	9.810	9.870	9.440	0.170	1.763%	3,630.93万	3.51亿	2.248%
2026-10-05	9.700	9.810	9.870	9.440	0.170	1.763%	3,630.93万	3.51亿	2.248%
2026-10-02	9.700	9.810	9.870	9.440	0.170	1.763%	3,630.93万	3.51亿	2.248%
2026-10-01	9.700	9.810	9.870	9.440	0.170	1.763%	3,630.93万	3.51亿	2.248%
2026-09-30	9.700	9.810	9.870	9.440	0.170	1.763%	36.31万	0.00亿	0.000%
2026-09-29	9.650	9.640	9.800	9.600	-0.030	-0.310%	24.96万	0.00亿	0.000%
2026-09-28	10.200	9.670	10.300	9.570	-0.580	-5.659%	46.75万	0.00亿	0.000%
2026-09-27	10.510	10.250	10.640	10.250	-0.400	-3.756%	4,434.21万	4.59亿	2.745%
2026-09-24	10.510	10.250	10.640	10.250	-0.400	-3.756%	44.34万	0.00亿	0.000%
2026-09-23	10.630	10.650	10.920	10.450	0.030	0.282%	45.24万	0.00亿	0.000%
2026-09-22	10.900	10.620	10.900	10.580	-0.200	-1.848%	49.73万	0.00亿	0.000%
2026-09-21	10.730	10.820	11.030	10.710	0.080	0.745%	52.56万	0.00亿	0.000%
2026-09-18	10.650	10.740	10.970	10.580	0.250	2.383%	55.76万	0.00亿	0.000%
2026-09-17	10.910	10.490	11.050	10.490	-0.580	-5.239%	77.23万	0.00亿	0.000%
2026-09-16	10.900	11.070	11.200	10.850	-0.020	-0.180%	77.18万	0.00亿	0.000%
2026-09-15	11.000	11.090	11.330	10.730	-0.020	-0.180%	99.90万	0.00亿	0.000%
2026-09-14	11.010	11.110	11.510	10.850	-0.200	-1.768%	96.62万	0.00亿	0.000%
2026-09-11	10.860	11.310	11.360	10.520	0.270	2.446%	131.53万	0.00亿	0.000%
2026-09-10	11.070	11.040	11.490	10.980	-0.020	-0.181%	147.79万	0.00亿	0.000%
2026-09-09	10.380	11.060	11.180	10.310	0.760	7.379%	134.49万	0.00亿	0.000%
2026-09-08	10.280	10.300	10.440	10.200	0.100	0.980%	55.02万	0.00亿	0.000%
2026-09-07	10.290	10.200	10.290	10.100	-0.100	-0.971%	43.52万	0.00亿	0.000%
2026-09-04	10.560	10.300	10.690	10.240	-0.200	-1.905%	75.78万	0.00亿	0.000%
2026-09-03	10.030	10.500	10.500	9.840	0.530	5.316%	109.06万	0.00亿	0.000%
2026-09-02	9.910	9.970	10.050	9.750	-0.050	-0.499%	32.02万	0.00亿	0.000%
2026-09-01	10.180	10.020	10.220	9.980	-0.150	-1.475%	35.28万	0.00亿	0.000%
2026-08-31	10.100	10.170	10.190	9.970	-0.150	-1.453%	50.08万	0.00亿	0.000%
2026-08-28	10.090	10.320	10.430	9.960	0.270	2.687%	81.51万	0.00亿	0.000%
2026-08-27	9.810	10.050	10.050	9.760	0.150	1.515%	43.21万	0.00亿	0.000%
2026-08-26	9.700	9.900	10.050	9.700	0.200	2.062%	48.77万	0.00亿	0.000%
2026-08-25	9.620	9.700	9.750	9.450	-0.070	-0.716%	37.61万	0.00亿	0.000%
2026-08-24	9.900	9.770	10.260	9.660	0.120	1.244%	61.64万	0.00亿	0.000%
2026-08-21	9.420	9.650	9.660	9.330	0.130	1.366%	27.53万	0.00亿	0.000%
2026-08-20	9.640	9.520	9.720	9.470	0.010	0.105%	30.65万	0.00亿	0.000%
2026-08-19	9.910	9.510	9.920	9.480	-0.530	-5.279%	45.83万	0.00亿	0.000%
2026-08-18	10.200	10.040	10.240	9.950	-0.150	-1.472%	45.97万	0.00亿	0.000%
2026-08-17	9.850	10.190	10.200	9.780	0.360	3.662%	59.42万	0.00亿	0.000%
2026-08-14	9.550	9.830	9.850	9.540	0.270	2.824%	42.29万	0.00亿	0.000%
2026-08-13	9.850	9.560	9.860	9.550	-0.240	-2.449%	36.55万	0.00亿	0.000%
2026-08-12	9.790	9.800	9.870	9.770	0.000	0.000%	28.72万	0.00亿	0.000%
2026-08-11	9.920	9.800	9.970	9.780	-0.180	-1.804%	35.33万	0.00亿	0.000%
2026-08-10	10.130	9.980	10.170	9.870	-0.060	-0.598%	42.61万	0.00亿	0.000%
2026-08-07	9.900	10.040	10.050	9.740	0.180	1.826%	53.63万	0.00亿	0.000%
2026-08-06	10.060	9.860	10.070	9.800	-0.120	-1.202%	51.48万	0.00亿	0.000%
2026-08-05	9.610	9.980	10.020	9.570	0.380	3.958%	55.09万	0.00亿	0.000%
2026-08-04	9.510	9.600	9.640	9.450	0.110	1.159%	35.72万	0.00亿	0.000%
2026-08-03	9.390	9.490	9.510	9.280	0.210	2.263%	35.62万	0.00亿	0.000%
2026-07-31	9.400	9.280	9.520	9.260	0.150	1.643%	52.40万	0.00亿	0.000%
2026-07-30	9.100	9.130	9.310	9.010	-0.040	-0.436%	44.83万	0.00亿	0.000%
2026-07-29	8.950	9.170	9.220	8.780	0.190	2.116%	44.38万	0.00亿	0.000%
2026-07-28	9.050	8.980	9.170	8.930	-0.220	-2.391%	41.52万	0.00亿	0.000%
2026-07-27	8.900	9.200	9.200	8.870	0.360	4.072%	36.49万	0.00亿	0.000%
2026-07-24	9.060	8.840	9.130	8.830	-0.370	-4.017%	38.06万	0.00亿	0.000%
2026-07-23	9.000	9.210	9.220	8.950	0.220	2.447%	40.63万	0.00亿	0.000%
2026-07-22	9.210	8.990	9.330	8.930	-0.270	-2.916%	54.02万	0.00亿	0.000%
2026-07-21	8.900	9.260	9.260	8.590	0.450	5.108%	68.95万	0.00亿	0.000%
2026-07-20	9.440	8.810	9.650	8.590	-0.560	-5.977%	72.37万	0.00亿	0.000%
2026-07-17	9.940	9.370	10.000	9.350	-0.640	-6.394%	60.78万	0.00亿	0.000%
2026-07-16	10.220	10.010	10.370	9.960	-0.320	-3.098%	48.14万	0.00亿	0.000%
2026-07-15	10.850	10.330	10.850	10.300	-0.510	-4.705%	51.79万	0.00亿	0.000%
2026-07-14	10.700	10.840	10.900	10.450	0.100	0.931%	49.04万	0.00亿	0.000%
2026-07-13	11.640	10.740	11.650	10.700	-1.060	-8.983%	71.94万	0.00亿	0.000%
2026-07-10	11.780	11.800	12.240	11.680	0.000	0.000%	79.49万	0.00亿	0.000%
2026-07-09	11.800	11.800	11.890	11.040	0.040	0.340%	91.61万	0.00亿	0.000%
2026-07-08	12.650	11.760	12.820	11.760	-1.000	-7.837%	87.27万	0.00亿	0.000%
2026-07-07	12.650	12.760	13.080	12.460	0.030	0.236%	61.95万	0.00亿	0.000%
2026-07-06	13.080	12.730	13.320	12.570	-0.360	-2.750%	79.76万	0.00亿	0.000%
2026-07-03	13.850	13.090	13.950	13.050	-0.740	-5.351%	104.32万	0.00亿	0.000%
2026-07-02	13.570	13.830	14.270	13.140	-0.160	-1.144%	120.34万	0.00亿	0.000%
2026-07-01	13.570	13.990	14.150	13.000	0.420	3.095%	153.74万	0.00亿	0.000%
2026-06-30	13.360	13.570	13.660	12.930	0.440	3.351%	106.24万	0.00亿	0.000%
2026-06-29	14.150	13.130	14.640	13.020	-1.080	-7.600%	157.57万	0.00亿	0.000%
2026-06-26	15.300	14.210	15.520	14.200	-1.500	-9.548%	159.83万	0.00亿	0.000%
2026-06-25	14.880	15.710	15.800	14.160	0.690	4.594%	188.65万	0.00亿	0.000%
2026-06-24	14.650	15.020	15.370	14.330	0.220	1.486%	170.45万	0.00亿	0.000%
2026-06-23	16.310	14.800	16.330	14.790	-1.630	-9.921%	224.88万	0.00亿	0.000%
2026-06-22	15.850	16.430	16.470	15.240	1.050	6.827%	231.69万	0.00亿	0.000%
2026-06-18	14.850	15.380	15.960	14.650	0.380	2.533%	212.09万	0.00亿	0.000%
2026-06-17	14.010	15.000	15.480	13.830	0.660	4.603%	239.82万	0.00亿	0.000%
2026-06-16	13.770	14.340	14.880	13.600	0.570	4.139%	187.69万	0.00亿	0.000%
2026-06-15	13.580	13.770	14.030	13.460	0.180	1.325%	175.11万	0.00亿	0.000%
2026-06-12	13.100	13.590	13.710	12.890	0.710	5.512%	166.88万	0.00亿	0.000%
2026-06-11	12.350	12.880	13.180	12.240	0.180	1.417%	103.24万	0.00亿	0.000%
2026-06-10	13.200	12.700	13.350	12.600	-0.740	-5.506%	103.93万	0.00亿	0.000%
2026-06-09	13.180	13.440	13.470	12.930	0.200	1.511%	145.45万	0.00亿	0.000%
2026-06-08	12.510	13.240	13.240	12.450	0.390	3.035%	146.02万	0.00亿	0.000%
2026-06-05	12.700	12.850	13.270	12.700	0.210	1.661%	145.26万	0.00亿	0.000%
2026-06-04	12.590	12.640	12.900	12.310	-0.160	-1.250%	135.49万	0.00亿	0.000%
2026-06-03	12.050	12.800	13.090	12.050	0.910	7.653%	177.73万	0.00亿	0.000%
2026-06-02	11.670	11.890	11.960	11.510	0.220	1.885%	59.80万	0.00亿	0.000%
2026-06-01	11.620	11.670	11.960	11.520	-0.170	-1.436%	50.72万	0.00亿	0.000%
2026-05-29	12.420	11.840	12.500	11.780	-0.330	-2.712%	95.19万	0.00亿	0.000%
2026-05-28	11.480	12.170	12.170	11.450	0.570	4.914%	85.00万	0.00亿	0.000%
2026-05-27	11.380	11.600	11.910	11.380	0.110	0.957%	65.12万	0.00亿	0.000%
2026-05-26	11.630	11.490	11.690	11.290	-0.260	-2.213%	47.70万	0.00亿	0.000%
2026-05-25	11.390	11.750	11.770	11.300	0.410	3.616%	56.85万	0.00亿	0.000%
2026-05-22	10.780	11.340	11.710	10.740	0.600	5.587%	59.56万	0.00亿	0.000%
2026-05-21	11.270	10.740	11.370	10.680	-0.450	-4.021%	51.42万	0.00亿	0.000%
2026-05-20	11.440	11.190	11.450	11.070	-0.360	-3.117%	42.70万	0.00亿	0.000%
2026-05-19	11.530	11.550	11.720	11.180	0.030	0.260%	44.79万	0.00亿	0.000%
2026-05-18	11.710	11.520	11.730	11.410	-0.400	-3.356%	57.07万	0.00亿	0.000%
2026-05-15	12.530	11.920	12.620	11.880	-0.290	-2.375%	76.65万	0.00亿	0.000%
2026-05-14	11.900	12.210	12.490	11.470	0.330	2.778%	107.22万	0.00亿	0.000%
2026-05-13	11.720	11.880	11.940	11.720	0.110	0.935%	33.17万	0.00亿	0.000%
2026-05-12	11.840	11.770	11.940	11.710	-0.060	-0.507%	36.30万	0.00亿	0.000%
2026-05-11	11.890	11.830	12.020	11.820	-0.010	-0.084%	46.19万	0.00亿	0.000%
2026-05-08	11.720	11.840	11.900	11.650	0.050	0.424%	33.86万	0.00亿	0.000%
2026-05-07	11.620	11.790	11.850	11.510	0.240	2.078%	39.26万	0.00亿	0.000%
2026-05-06	11.270	11.550	11.620	11.270	0.320	2.850%	37.85万	0.00亿	0.000%
2026-04-30	11.320	11.230	11.350	11.140	-0.110	-0.970%	25.30万	0.00亿	0.000%
2026-04-29	11.180	11.340	11.360	11.140	0.120	1.070%	22.71万	0.00亿	0.000%
2026-04-28	11.420	11.220	11.430	11.110	-0.220	-1.923%	30.15万	0.00亿	0.000%
2026-04-27	11.540	11.440	11.630	11.280	-0.130	-1.124%	29.10万	0.00亿	0.000%
2026-04-24	11.640	11.570	11.770	11.430	-0.170	-1.448%	27.40万	0.00亿	0.000%
2026-04-23	11.950	11.740	12.010	11.610	-0.180	-1.510%	33.58万	0.00亿	0.000%
2026-04-22	11.680	11.920	11.940	11.650	0.170	1.447%	35.96万	0.00亿	0.000%
2026-04-21	11.900	11.750	11.900	11.670	-0.140	-1.177%	28.68万	0.00亿	0.000%
2026-04-20	11.760	11.890	12.010	11.760	0.180	1.537%	43.26万	0.00亿	0.000%
2026-04-17	11.420	11.710	11.780	11.370	0.300	2.629%	43.01万	0.00亿	0.000%
2026-04-16	11.390	11.410	11.450	11.330	0.050	0.440%	22.68万	0.00亿	0.000%
2026-04-15	11.590	11.360	11.650	11.320	-0.120	-1.045%	30.34万	0.00亿	0.000%
2026-04-14	11.360	11.480	11.480	11.290	0.210	1.863%	32.80万	0.00亿	0.000%
2026-04-13	11.230	11.270	11.380	11.180	0.000	0.000%	23.79万	0.00亿	0.000%
2026-04-10	11.230	11.240	11.360	11.180	0.000	0.000%	26.54万	0.00亿	0.000%
2026-04-09	11.170	11.100	11.250	11.070	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-08	11.070	11.280	11.280	11.030	0.000	0.000%	32.57万	0.00亿	0.000%
2026-04-07	10.770	10.790	10.850	10.680	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-03	10.870	10.700	10.970	10.690	0.000	0.000%	19.04万	0.00亿	0.000%
2026-04-02	11.130	10.900	11.210	10.820	0.000	0.000%	25.61万	0.00亿	0.000%
2026-04-01	11.420	11.190	11.470	11.100	0.000	0.000%	34.86万	0.00亿	0.000%