禾盛新材（002290）历史行情

以下为禾盛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	67.300	63.910	68.080	63.180	-4.170	-6.125%	627.90万	4.11亿	2.539%
2026-10-07	70.550	68.080	70.900	67.550	-1.820	-2.604%	599.69万	4.12亿	2.425%
2026-10-06	70.550	68.080	70.900	67.550	-1.820	-2.604%	599.69万	4.12亿	2.425%
2026-10-05	70.550	68.080	70.900	67.550	-1.820	-2.604%	599.69万	4.12亿	2.425%
2026-10-02	70.550	68.080	70.900	67.550	-1.820	-2.604%	599.69万	4.12亿	2.425%
2026-10-01	70.550	68.080	70.900	67.550	-1.820	-2.604%	599.69万	4.12亿	2.425%
2026-09-30	70.550	68.080	70.900	67.550	-1.820	-2.604%	6.00万	0.00亿	0.000%
2026-09-29	69.010	69.900	70.570	67.000	0.300	0.431%	6.60万	0.00亿	0.000%
2026-09-28	73.900	69.600	74.500	69.310	-4.290	-5.806%	8.21万	0.00亿	0.000%
2026-09-27	74.250	73.890	77.800	72.660	-0.760	-1.018%	1,165.57万	8.74亿	4.713%
2026-09-24	74.250	73.890	77.800	72.660	-0.760	-1.018%	11.66万	0.00亿	0.000%
2026-09-23	74.800	74.650	78.070	74.510	-3.200	-4.110%	17.22万	0.00亿	0.000%
2026-09-22	77.850	77.850	77.850	77.850	7.080	10.004%	3.47万	0.00亿	0.000%
2026-09-21	68.500	70.770	73.320	68.500	3.550	5.281%	11.84万	0.00亿	0.000%
2026-09-18	67.000	67.220	68.460	65.810	2.720	4.217%	7.77万	0.00亿	0.000%
2026-09-17	65.180	64.500	66.880	63.630	-0.820	-1.255%	6.16万	0.00亿	0.000%
2026-09-16	61.740	65.320	66.120	61.020	3.440	5.559%	6.78万	0.00亿	0.000%
2026-09-15	62.750	61.880	63.960	61.710	-0.970	-1.543%	4.76万	0.00亿	0.000%
2026-09-14	63.530	62.850	64.400	62.220	-1.700	-2.634%	4.68万	0.00亿	0.000%
2026-09-11	64.550	64.550	64.920	62.200	-1.000	-1.526%	6.18万	0.00亿	0.000%
2026-09-10	67.330	65.550	67.830	65.500	-1.880	-2.788%	5.75万	0.00亿	0.000%
2026-09-09	69.000	67.430	69.500	66.910	-0.190	-0.281%	6.71万	0.00亿	0.000%
2026-09-08	68.370	67.620	69.100	65.550	-0.430	-0.632%	10.50万	0.00亿	0.000%
2026-09-07	62.000	68.050	68.050	62.000	6.190	10.006%	12.12万	0.00亿	0.000%
2026-09-04	64.150	61.860	65.200	61.270	-1.660	-2.613%	4.80万	0.00亿	0.000%
2026-09-03	64.550	63.520	65.000	62.860	-0.420	-0.657%	3.29万	0.00亿	0.000%
2026-09-02	63.820	63.940	64.800	62.650	-0.520	-0.807%	4.24万	0.00亿	0.000%
2026-09-01	67.030	64.460	68.800	64.380	-2.560	-3.820%	6.02万	0.00亿	0.000%
2026-08-31	60.790	67.020	67.500	60.280	5.030	8.114%	9.13万	0.00亿	0.000%
2026-08-28	63.250	61.990	64.580	61.790	-1.260	-1.992%	4.77万	0.00亿	0.000%
2026-08-27	62.120	63.250	64.000	61.900	1.070	1.721%	5.89万	0.00亿	0.000%
2026-08-26	62.000	62.180	62.820	60.630	0.120	0.193%	4.79万	0.00亿	0.000%
2026-08-25	61.200	62.060	63.430	59.560	-0.410	-0.656%	5.27万	0.00亿	0.000%
2026-08-24	63.810	62.470	63.850	61.230	-1.380	-2.161%	6.25万	0.00亿	0.000%
2026-08-21	67.890	63.850	67.900	60.540	-1.740	-2.653%	11.23万	0.00亿	0.000%
2026-08-20	63.400	65.590	66.770	62.660	3.170	5.079%	8.34万	0.00亿	0.000%
2026-08-19	68.000	62.420	68.000	62.000	-6.130	-8.942%	9.95万	0.00亿	0.000%
2026-08-18	67.050	68.550	70.980	66.080	2.030	3.052%	9.75万	0.00亿	0.000%
2026-08-17	64.690	66.520	66.700	63.220	3.090	4.872%	6.49万	0.00亿	0.000%
2026-08-14	62.680	63.430	63.950	61.320	1.180	1.896%	5.44万	0.00亿	0.000%
2026-08-13	63.600	62.250	65.370	62.010	-0.110	-0.176%	7.48万	0.00亿	0.000%
2026-08-12	59.200	62.360	63.970	58.720	3.150	5.320%	6.73万	0.00亿	0.000%
2026-08-11	59.400	59.210	60.780	58.280	-0.700	-1.168%	5.40万	0.00亿	0.000%
2026-08-10	61.500	59.910	61.880	58.900	-1.100	-1.803%	8.24万	0.00亿	0.000%
2026-08-07	57.000	61.010	62.150	56.890	3.810	6.661%	10.55万	0.00亿	0.000%
2026-08-06	55.550	57.200	58.000	54.560	0.850	1.508%	6.77万	0.00亿	0.000%
2026-08-05	54.300	56.350	57.330	53.500	2.050	3.775%	7.43万	0.00亿	0.000%
2026-08-04	50.500	54.300	54.390	50.000	4.260	8.513%	8.48万	0.00亿	0.000%
2026-08-03	51.200	50.040	51.670	48.900	-1.130	-2.208%	6.98万	0.00亿	0.000%
2026-07-31	51.780	51.170	53.490	50.860	2.390	4.900%	10.50万	0.00亿	0.000%
2026-07-30	53.990	48.780	54.980	48.400	-4.720	-8.822%	11.37万	0.00亿	0.000%
2026-07-29	53.970	53.500	54.980	50.210	0.360	0.677%	11.05万	0.00亿	0.000%
2026-07-28	56.500	53.140	57.860	52.880	-4.400	-7.647%	8.29万	0.00亿	0.000%
2026-07-27	56.490	57.540	58.450	54.490	0.920	1.625%	7.72万	0.00亿	0.000%
2026-07-24	58.020	56.620	59.770	56.600	-1.410	-2.430%	9.07万	0.00亿	0.000%
2026-07-23	58.270	58.030	59.650	57.300	-0.270	-0.463%	7.81万	0.00亿	0.000%
2026-07-22	59.600	58.300	61.200	57.200	-1.270	-2.132%	10.01万	0.00亿	0.000%
2026-07-21	53.000	59.570	59.800	49.090	5.030	9.223%	18.06万	0.00亿	0.000%
2026-07-20	59.390	54.540	60.600	54.540	-6.060	-10.000%	12.43万	0.00亿	0.000%
2026-07-17	67.280	60.600	67.280	60.600	-6.730	-9.996%	8.60万	0.00亿	0.000%
2026-07-16	71.590	67.330	72.380	66.490	-4.360	-6.082%	7.69万	0.00亿	0.000%
2026-07-15	77.790	71.690	77.790	71.000	-4.260	-5.609%	6.56万	0.00亿	0.000%
2026-07-14	77.580	75.950	78.290	72.280	-1.870	-2.403%	6.98万	0.00亿	0.000%
2026-07-13	82.020	77.820	83.940	77.300	-4.700	-5.696%	7.20万	0.00亿	0.000%
2026-07-10	87.500	82.520	88.580	82.300	-2.640	-3.100%	6.97万	0.00亿	0.000%
2026-07-09	79.630	85.160	85.800	75.590	6.930	8.858%	9.46万	0.00亿	0.000%
2026-07-08	84.030	78.230	85.490	78.000	-5.800	-6.902%	8.66万	0.00亿	0.000%
2026-07-07	88.000	84.030	89.500	84.010	-4.230	-4.793%	7.79万	0.00亿	0.000%
2026-07-06	90.000	88.260	91.580	82.000	2.260	2.628%	11.42万	0.00亿	0.000%
2026-07-03	87.500	86.000	89.590	85.350	-1.970	-2.239%	6.51万	0.00亿	0.000%
2026-07-02	86.290	87.970	92.580	83.010	-0.880	-0.990%	11.48万	0.00亿	0.000%
2026-07-01	91.970	88.850	96.160	87.350	-3.020	-3.287%	11.55万	0.00亿	0.000%
2026-06-30	82.510	91.870	91.870	80.600	8.350	9.998%	11.63万	0.00亿	0.000%
2026-06-29	86.170	83.520	87.500	80.000	-2.940	-3.400%	8.67万	0.00亿	0.000%
2026-06-26	88.510	86.460	89.500	84.100	-3.290	-3.666%	8.67万	0.00亿	0.000%
2026-06-25	89.210	89.750	91.010	86.800	1.560	1.769%	11.19万	0.00亿	0.000%
2026-06-24	86.290	88.190	89.940	83.550	1.890	2.190%	8.57万	0.00亿	0.000%
2026-06-23	87.130	86.300	92.790	83.700	-0.830	-0.953%	12.88万	0.00亿	0.000%
2026-06-22	89.610	87.130	91.700	85.000	-2.060	-2.310%	12.14万	0.00亿	0.000%
2026-06-18	82.730	89.190	89.890	82.300	5.810	6.968%	11.78万	0.00亿	0.000%
2026-06-17	82.580	83.380	84.750	81.610	1.120	1.362%	7.10万	0.00亿	0.000%
2026-06-16	82.370	82.260	83.310	80.870	-0.110	-0.134%	6.45万	0.00亿	0.000%
2026-06-15	78.720	82.370	82.440	78.710	4.140	5.292%	7.60万	0.00亿	0.000%
2026-06-12	80.790	78.230	82.770	76.590	0.140	0.179%	8.00万	0.00亿	0.000%
2026-06-11	81.090	78.090	81.490	77.400	-2.820	-3.485%	6.15万	0.00亿	0.000%
2026-06-10	80.790	80.910	85.950	79.790	-1.300	-1.581%	7.91万	0.00亿	0.000%
2026-06-09	80.290	82.210	82.290	79.090	3.870	4.940%	5.88万	0.00亿	0.000%
2026-06-08	78.630	78.340	81.380	75.790	-4.820	-5.796%	9.42万	0.00亿	0.000%
2026-06-05	87.750	83.160	88.120	82.270	-6.100	-6.834%	11.90万	0.00亿	0.000%
2026-06-04	88.790	89.260	90.540	87.240	0.200	0.225%	6.71万	0.00亿	0.000%
2026-06-03	88.760	89.060	91.790	87.940	-0.570	-0.636%	7.60万	0.00亿	0.000%
2026-06-02	88.070	89.630	90.390	86.450	2.490	2.857%	10.61万	0.00亿	0.000%
2026-06-01	91.790	87.140	92.730	86.530	-3.320	-3.670%	9.21万	0.00亿	0.000%
2026-05-29	100.690	90.460	101.590	89.290	-5.440	-5.673%	14.31万	0.00亿	0.000%
2026-05-28	95.660	95.900	96.990	90.790	1.290	1.363%	8.50万	0.00亿	0.000%
2026-05-27	99.960	94.610	102.590	93.790	-4.980	-5.001%	11.70万	0.00亿	0.000%
2026-05-26	104.010	99.590	104.790	98.000	-2.780	-2.716%	10.52万	0.00亿	0.000%
2026-05-25	101.790	102.370	102.990	97.790	0.010	0.010%	13.65万	0.00亿	0.000%
2026-05-22	101.280	102.360	106.560	100.790	5.020	5.157%	21.45万	0.00亿	0.000%
2026-05-21	99.750	97.340	103.740	96.790	3.050	3.235%	26.88万	0.00亿	0.000%
2026-05-20	88.790	94.290	95.670	87.810	5.030	5.635%	13.33万	0.00亿	0.000%
2026-05-19	88.610	89.260	89.860	83.790	-0.230	-0.257%	14.50万	0.00亿	0.000%
2026-05-18	93.030	89.490	95.640	88.590	-3.550	-3.816%	18.58万	0.00亿	0.000%
2026-05-15	103.790	93.040	103.790	93.040	-10.360	-10.019%	22.82万	0.00亿	0.000%
2026-05-14	108.700	103.400	108.700	102.290	4.600	4.656%	29.06万	0.00亿	0.000%
2026-05-13	87.790	98.800	98.800	87.390	9.000	10.022%	12.02万	0.00亿	0.000%
2026-05-12	95.130	89.800	96.390	89.490	-6.070	-6.331%	13.68万	0.00亿	0.000%
2026-05-11	94.940	95.870	96.750	92.250	5.680	6.298%	14.63万	0.00亿	0.000%
2026-05-08	91.780	90.190	92.090	88.810	-3.060	-3.282%	12.72万	0.00亿	0.000%
2026-05-07	91.790	93.250	94.290	88.790	4.050	4.540%	24.39万	0.00亿	0.000%
2026-05-06	89.200	89.200	89.200	88.150	8.130	10.028%	6.74万	0.00亿	0.000%
2026-04-30	78.670	81.070	82.270	76.390	4.330	5.642%	16.96万	0.00亿	0.000%
2026-04-29	79.690	76.740	79.980	74.190	-2.310	-2.922%	16.27万	0.00亿	0.000%
2026-04-28	83.790	79.050	86.790	79.050	-8.810	-10.027%	20.19万	0.00亿	0.000%
2026-04-27	85.980	87.860	88.990	81.790	6.720	8.282%	34.31万	0.00亿	0.000%
2026-04-24	81.140	81.140	81.140	78.790	7.400	10.035%	22.81万	0.00亿	0.000%
2026-04-23	72.100	73.740	77.200	72.010	2.630	3.698%	11.44万	0.00亿	0.000%
2026-04-22	70.890	71.110	72.650	70.590	0.150	0.211%	4.82万	0.00亿	0.000%
2026-04-21	73.190	70.960	73.680	70.490	-3.180	-4.289%	6.21万	0.00亿	0.000%
2026-04-20	74.060	74.140	74.780	71.340	-0.150	-0.202%	10.01万	0.00亿	0.000%
2026-04-17	71.390	74.290	74.790	70.100	3.970	5.646%	12.54万	0.00亿	0.000%
2026-04-16	70.800	70.320	72.430	69.620	-1.600	-2.225%	9.11万	0.00亿	0.000%
2026-04-15	69.620	71.920	73.780	68.990	2.300	3.304%	9.63万	0.00亿	0.000%
2026-04-14	70.790	69.620	72.750	69.300	-1.760	-2.466%	8.66万	0.00亿	0.000%
2026-04-13	65.950	71.380	73.780	65.590	3.810	5.639%	11.88万	0.00亿	0.000%
2026-04-10	66.810	67.570	69.280	66.620	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-09	63.290	66.540	67.270	62.580	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-08	61.500	63.780	64.540	61.500	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-07	61.400	59.740	61.400	59.390	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-03	63.020	60.300	63.020	60.290	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-02	62.650	62.460	63.260	61.850	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-01	60.810	62.660	62.670	60.810	0.000	0.000%	5.01万	0.00亿	0.000%