泰和新材（002254）历史行情

以下为泰和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	11.500	11.480	11.770	11.370	0.130	1.145%	13.61万	0.00亿	0.000%
2026-10-07	11.660	11.350	11.700	11.320	-0.220	-1.901%	1,009.85万	1.16亿	1.187%
2026-10-06	11.660	11.350	11.700	11.320	-0.220	-1.901%	1,009.85万	1.16亿	1.187%
2026-10-05	11.660	11.350	11.700	11.320	-0.220	-1.901%	1,009.85万	1.16亿	1.187%
2026-10-02	11.660	11.350	11.700	11.320	-0.220	-1.901%	1,009.85万	1.16亿	1.187%
2026-10-01	11.660	11.350	11.700	11.320	-0.220	-1.901%	1,009.85万	1.16亿	1.187%
2026-09-30	11.660	11.350	11.700	11.320	-0.220	-1.901%	10.10万	0.00亿	0.000%
2026-09-29	11.540	11.570	11.650	11.450	-0.060	-0.516%	10.57万	0.00亿	0.000%
2026-09-28	12.330	11.630	12.390	11.520	-0.760	-6.134%	18.72万	0.00亿	0.000%
2026-09-27	12.660	12.390	12.790	12.370	-0.360	-2.824%	1,255.55万	1.57亿	1.476%
2026-09-24	12.660	12.390	12.790	12.370	-0.360	-2.824%	12.56万	0.00亿	0.000%
2026-09-23	12.520	12.750	12.790	12.510	0.180	1.432%	14.69万	0.00亿	0.000%
2026-09-22	12.740	12.570	12.800	12.510	-0.150	-1.179%	13.45万	0.00亿	0.000%
2026-09-21	12.650	12.720	12.890	12.560	0.170	1.355%	16.08万	0.00亿	0.000%
2026-09-18	12.500	12.550	12.670	12.410	0.110	0.884%	11.86万	0.00亿	0.000%
2026-09-17	12.630	12.440	12.900	12.420	-0.280	-2.201%	12.95万	0.00亿	0.000%
2026-09-16	12.120	12.720	12.830	12.050	0.530	4.348%	18.87万	0.00亿	0.000%
2026-09-15	12.090	12.190	12.300	12.060	0.020	0.164%	10.83万	0.00亿	0.000%
2026-09-14	12.030	12.170	12.200	11.910	0.020	0.165%	9.36万	0.00亿	0.000%
2026-09-11	12.220	12.150	12.270	11.900	-0.170	-1.380%	17.55万	0.00亿	0.000%
2026-09-10	12.550	12.320	12.580	12.300	-0.250	-1.989%	13.59万	0.00亿	0.000%
2026-09-09	12.630	12.570	12.820	12.530	-0.050	-0.396%	13.73万	0.00亿	0.000%
2026-09-08	12.660	12.620	12.890	12.550	0.000	0.000%	12.94万	0.00亿	0.000%
2026-09-07	12.710	12.620	12.800	12.590	-0.110	-0.864%	12.86万	0.00亿	0.000%
2026-09-04	12.950	12.730	13.070	12.620	-0.140	-1.088%	13.74万	0.00亿	0.000%
2026-09-03	13.020	12.870	13.140	12.780	-0.150	-1.152%	12.29万	0.00亿	0.000%
2026-09-02	12.920	13.020	13.080	12.750	-0.030	-0.230%	18.26万	0.00亿	0.000%
2026-09-01	13.120	13.050	13.420	12.860	-0.080	-0.609%	19.26万	0.00亿	0.000%
2026-08-31	12.650	13.130	13.180	12.580	0.360	2.819%	22.79万	0.00亿	0.000%
2026-08-28	12.740	12.770	12.930	12.690	0.000	0.000%	14.43万	0.00亿	0.000%
2026-08-27	12.260	12.770	12.770	12.230	0.490	3.990%	21.36万	0.00亿	0.000%
2026-08-26	12.250	12.280	12.470	12.120	0.030	0.245%	12.96万	0.00亿	0.000%
2026-08-25	12.120	12.250	12.350	12.010	0.120	0.989%	13.40万	0.00亿	0.000%
2026-08-24	12.400	12.130	12.460	11.830	-0.270	-2.177%	15.59万	0.00亿	0.000%
2026-08-21	12.110	12.400	12.610	11.910	0.220	1.806%	15.77万	0.00亿	0.000%
2026-08-20	12.240	12.180	12.280	12.110	0.050	0.412%	14.24万	0.00亿	0.000%
2026-08-19	12.680	12.130	12.680	12.040	-0.680	-5.308%	23.59万	0.00亿	0.000%
2026-08-18	13.000	12.810	13.150	12.700	-0.180	-1.386%	17.64万	0.00亿	0.000%
2026-08-17	12.860	12.990	13.040	12.650	0.240	1.882%	17.11万	0.00亿	0.000%
2026-08-14	12.500	12.750	12.890	12.450	0.290	2.327%	22.91万	0.00亿	0.000%
2026-08-13	12.850	12.460	12.900	12.460	-0.330	-2.580%	21.62万	0.00亿	0.000%
2026-08-12	12.570	12.790	12.880	12.550	0.230	1.831%	20.75万	0.00亿	0.000%
2026-08-11	12.490	12.560	12.790	12.450	-0.040	-0.317%	18.01万	0.00亿	0.000%
2026-08-10	12.590	12.600	12.620	12.320	0.070	0.559%	19.32万	0.00亿	0.000%
2026-08-07	12.360	12.530	12.590	12.070	0.180	1.457%	25.82万	0.00亿	0.000%
2026-08-06	12.160	12.350	12.420	12.080	0.110	0.899%	23.48万	0.00亿	0.000%
2026-08-05	11.790	12.240	12.350	11.780	0.410	3.466%	28.94万	0.00亿	0.000%
2026-08-04	11.640	11.830	11.850	11.520	0.210	1.807%	19.10万	0.00亿	0.000%
2026-08-03	11.460	11.620	11.650	11.320	0.220	1.930%	19.21万	0.00亿	0.000%
2026-07-31	11.510	11.400	11.880	11.400	0.270	2.426%	26.12万	0.00亿	0.000%
2026-07-30	11.430	11.130	11.640	11.010	-0.370	-3.217%	25.78万	0.00亿	0.000%
2026-07-29	11.450	11.500	11.550	11.150	0.020	0.174%	26.10万	0.00亿	0.000%
2026-07-28	11.830	11.480	11.990	11.420	-0.390	-3.286%	24.33万	0.00亿	0.000%
2026-07-27	11.160	11.870	11.930	11.110	0.720	6.457%	29.79万	0.00亿	0.000%
2026-07-24	11.230	11.150	11.640	11.100	-0.190	-1.675%	27.83万	0.00亿	0.000%
2026-07-23	11.010	11.340	11.390	11.010	0.220	1.978%	23.42万	0.00亿	0.000%
2026-07-22	11.190	11.120	11.420	10.980	-0.200	-1.767%	27.50万	0.00亿	0.000%
2026-07-21	10.970	11.320	11.480	10.290	0.320	2.909%	41.34万	0.00亿	0.000%
2026-07-20	11.960	11.000	12.260	10.690	-0.750	-6.383%	45.26万	0.00亿	0.000%
2026-07-17	12.500	11.750	12.550	11.630	-0.690	-5.547%	31.03万	0.00亿	0.000%
2026-07-16	12.880	12.440	13.200	12.370	-0.610	-4.674%	29.71万	0.00亿	0.000%
2026-07-15	13.650	13.050	13.910	12.980	-0.410	-3.046%	33.35万	0.00亿	0.000%
2026-07-14	13.400	13.460	13.650	13.190	0.000	0.000%	32.77万	0.00亿	0.000%
2026-07-13	14.060	13.460	14.350	13.300	-0.740	-5.211%	33.22万	0.00亿	0.000%
2026-07-10	14.150	14.200	15.160	14.080	0.130	0.924%	54.84万	0.00亿	0.000%
2026-07-09	13.960	14.070	14.170	13.370	0.100	0.716%	37.60万	0.00亿	0.000%
2026-07-08	14.790	13.970	14.900	13.900	-0.810	-5.480%	41.26万	0.00亿	0.000%
2026-07-07	15.370	14.780	15.400	14.730	-0.390	-2.571%	35.37万	0.00亿	0.000%
2026-07-06	16.950	15.170	16.990	15.160	-1.510	-9.053%	61.86万	0.00亿	0.000%
2026-07-03	16.860	16.680	17.220	16.470	-0.210	-1.243%	47.38万	0.00亿	0.000%
2026-07-02	16.650	16.890	17.680	15.980	-0.400	-2.313%	63.35万	0.00亿	0.000%
2026-07-01	17.830	17.290	18.390	17.000	-0.900	-4.948%	82.07万	0.00亿	0.000%
2026-06-30	18.060	18.190	18.750	17.430	0.220	1.224%	80.79万	0.00亿	0.000%
2026-06-29	19.250	17.970	19.400	17.500	-1.380	-7.132%	100.28万	0.00亿	0.000%
2026-06-26	20.540	19.350	21.500	19.130	-0.820	-4.065%	174.84万	0.00亿	0.000%
2026-06-25	19.150	20.170	20.170	18.730	1.830	9.978%	112.32万	0.00亿	0.000%
2026-06-24	17.300	18.340	18.340	16.830	1.670	10.018%	36.54万	0.00亿	0.000%
2026-06-23	17.780	16.670	17.880	16.500	-1.210	-6.767%	71.76万	0.00亿	0.000%
2026-06-22	18.500	17.880	19.200	17.400	-0.820	-4.385%	90.47万	0.00亿	0.000%
2026-06-18	18.580	18.700	18.910	17.210	0.120	0.646%	115.51万	0.00亿	0.000%
2026-06-17	16.400	18.580	18.580	16.150	1.690	10.006%	112.66万	0.00亿	0.000%
2026-06-16	17.150	16.890	17.770	16.600	-0.590	-3.375%	98.64万	0.00亿	0.000%
2026-06-15	17.690	17.480	17.970	17.060	-0.580	-3.212%	93.25万	0.00亿	0.000%
2026-06-12	18.540	18.060	18.680	17.030	-0.860	-4.545%	133.29万	0.00亿	0.000%
2026-06-11	17.370	18.920	18.920	17.200	1.720	10.000%	85.50万	0.00亿	0.000%
2026-06-10	18.610	17.200	18.610	16.910	-1.590	-8.462%	136.90万	0.00亿	0.000%
2026-06-09	17.900	18.790	18.790	16.870	1.710	10.012%	148.12万	0.00亿	0.000%
2026-06-08	15.110	17.080	17.080	15.110	1.550	9.981%	68.96万	0.00亿	0.000%
2026-06-05	13.840	15.530	15.530	13.520	1.410	9.986%	84.62万	0.00亿	0.000%
2026-06-04	13.890	14.120	14.440	13.690	0.440	3.216%	56.33万	0.00亿	0.000%
2026-06-03	13.350	13.680	14.100	13.350	0.230	1.710%	35.42万	0.00亿	0.000%
2026-06-02	13.480	13.450	13.600	12.970	-0.090	-0.665%	25.30万	0.00亿	0.000%
2026-06-01	13.370	13.540	13.760	13.360	0.050	0.371%	28.33万	0.00亿	0.000%
2026-05-29	14.640	13.490	14.640	13.350	-1.030	-7.094%	50.02万	0.00亿	0.000%
2026-05-28	14.260	14.520	14.780	14.240	0.080	0.554%	34.01万	0.00亿	0.000%
2026-05-27	14.810	14.440	15.280	14.300	-0.650	-4.307%	46.23万	0.00亿	0.000%
2026-05-26	15.450	15.090	15.680	14.660	-0.460	-2.958%	58.85万	0.00亿	0.000%
2026-05-25	15.990	15.550	16.340	15.410	-0.380	-2.385%	69.25万	0.00亿	0.000%
2026-05-22	14.700	15.930	15.930	14.600	1.450	10.014%	83.38万	0.00亿	0.000%
2026-05-21	15.050	14.480	15.240	14.380	-0.610	-4.042%	54.91万	0.00亿	0.000%
2026-05-20	14.110	15.090	15.610	13.990	0.770	5.377%	85.27万	0.00亿	0.000%
2026-05-19	14.060	14.320	14.620	13.860	-0.330	-2.253%	66.26万	0.00亿	0.000%
2026-05-18	13.960	14.650	14.870	13.840	0.490	3.460%	94.70万	0.00亿	0.000%
2026-05-15	14.980	14.160	15.010	13.660	-0.710	-4.775%	128.14万	0.00亿	0.000%
2026-05-14	14.370	14.870	14.870	14.360	1.350	9.985%	73.54万	0.00亿	0.000%
2026-05-13	13.430	13.520	13.590	12.930	0.310	2.347%	82.03万	0.00亿	0.000%
2026-05-12	12.020	13.210	13.210	11.930	1.200	9.992%	65.98万	0.00亿	0.000%
2026-05-11	11.740	12.010	12.020	11.690	0.400	3.445%	36.28万	0.00亿	0.000%
2026-05-08	11.460	11.610	11.840	11.380	0.110	0.957%	24.39万	0.00亿	0.000%
2026-05-07	11.750	11.500	11.810	11.390	-0.050	-0.433%	23.00万	0.00亿	0.000%
2026-05-06	11.340	11.550	11.730	11.280	0.230	2.032%	32.16万	0.00亿	0.000%
2026-04-30	11.100	11.320	11.740	11.100	0.390	3.568%	42.88万	0.00亿	0.000%
2026-04-29	10.730	10.930	10.970	10.670	0.090	0.830%	18.08万	0.00亿	0.000%
2026-04-28	10.810	10.840	10.960	10.540	0.010	0.092%	21.54万	0.00亿	0.000%
2026-04-27	10.670	10.830	10.910	10.450	0.150	1.404%	23.07万	0.00亿	0.000%
2026-04-24	10.820	10.680	10.860	10.580	-0.190	-1.748%	21.31万	0.00亿	0.000%
2026-04-23	10.860	10.870	11.130	10.790	0.020	0.184%	25.93万	0.00亿	0.000%
2026-04-22	10.450	10.850	10.930	10.430	0.330	3.137%	30.44万	0.00亿	0.000%
2026-04-21	10.440	10.520	10.710	10.380	0.080	0.766%	19.75万	0.00亿	0.000%
2026-04-20	10.280	10.440	10.610	10.190	0.160	1.556%	22.61万	0.00亿	0.000%
2026-04-17	10.080	10.280	10.360	9.980	0.200	1.984%	28.18万	0.00亿	0.000%
2026-04-16	10.010	10.080	10.170	9.960	0.040	0.398%	19.67万	0.00亿	0.000%
2026-04-15	10.510	10.040	10.560	10.000	-0.450	-4.290%	29.65万	0.00亿	0.000%
2026-04-14	10.800	10.490	10.830	10.360	-0.310	-2.870%	30.22万	0.00亿	0.000%
2026-04-13	10.660	10.800	10.920	10.630	0.000	0.000%	20.92万	0.00亿	0.000%
2026-04-10	10.640	10.660	10.800	10.610	0.000	0.000%	11.99万	0.00亿	0.000%
2026-04-09	10.550	10.630	10.740	10.490	0.000	0.000%	15.16万	0.00亿	0.000%
2026-04-08	10.630	10.660	10.710	10.450	0.000	0.000%	16.83万	0.00亿	0.000%
2026-04-07	10.020	10.370	10.420	10.010	0.000	0.000%	13.14万	0.00亿	0.000%
2026-04-03	10.340	10.000	10.350	9.950	0.000	0.000%	14.52万	0.00亿	0.000%
2026-04-02	10.510	10.340	10.550	10.210	0.000	0.000%	13.07万	0.00亿	0.000%
2026-04-01	10.680	10.550	10.750	10.500	0.000	0.000%	14.32万	0.00亿	0.000%