齐峰新材（002521）历史行情

以下为齐峰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
2026-10-16	6.060	6.030	6.130	6.000	0.040	0.668%	3.68万	0.00亿	0.000%
2026-10-15	6.120	5.990	6.120	5.970	-0.190	-3.074%	4.29万	0.00亿	0.000%
2026-10-14	6.230	6.180	6.270	6.150	-0.050	-0.803%	2.44万	0.00亿	0.000%
2026-10-13	6.210	6.230	6.260	6.110	-0.010	-0.160%	3.33万	0.00亿	0.000%
2026-10-12	6.310	6.240	6.380	6.220	-0.060	-0.952%	2.41万	0.00亿	0.000%
2026-10-09	6.200	6.300	6.330	6.140	0.110	1.777%	3.90万	0.00亿	0.000%
2026-10-08	6.190	6.190	6.270	6.150	0.000	0.000%	2.47万	0.00亿	0.000%
2026-10-07	6.220	6.190	6.220	6.150	-0.010	-0.161%	227.35万	0.14亿	0.542%
2026-10-06	6.220	6.190	6.220	6.150	-0.010	-0.161%	227.35万	0.14亿	0.542%
2026-10-05	6.220	6.190	6.220	6.150	-0.010	-0.161%	227.35万	0.14亿	0.542%
2026-10-02	6.220	6.190	6.220	6.150	-0.010	-0.161%	227.35万	0.14亿	0.542%
2026-10-01	6.220	6.190	6.220	6.150	-0.010	-0.161%	227.35万	0.14亿	0.542%
2026-09-30	6.220	6.190	6.220	6.150	-0.010	-0.161%	2.27万	0.00亿	0.000%
2026-09-29	6.090	6.200	6.220	6.090	0.070	1.142%	3.05万	0.00亿	0.000%
2026-09-28	6.280	6.130	6.290	6.100	-0.150	-2.389%	4.65万	0.00亿	0.000%
2026-09-27	6.230	6.280	6.310	6.210	0.010	0.159%	381.02万	0.24亿	0.909%
2026-09-24	6.230	6.280	6.310	6.210	0.010	0.159%	3.81万	0.00亿	0.000%
2026-09-23	6.370	6.270	6.370	6.250	-0.090	-1.415%	4.89万	0.00亿	0.000%
2026-09-22	6.370	6.360	6.410	6.330	0.000	0.000%	5.74万	0.00亿	0.000%
2026-09-21	6.370	6.360	6.440	6.360	-0.040	-0.625%	9.54万	0.00亿	0.000%
2026-09-18	6.400	6.400	6.440	6.350	0.020	0.313%	3.92万	0.00亿	0.000%
2026-09-17	6.330	6.380	6.410	6.270	0.010	0.157%	2.71万	0.00亿	0.000%
2026-09-16	6.340	6.370	6.390	6.260	0.040	0.632%	3.04万	0.00亿	0.000%
2026-09-15	6.460	6.330	6.470	6.300	-0.130	-2.012%	3.23万	0.00亿	0.000%
2026-09-14	6.440	6.460	6.480	6.390	0.020	0.311%	2.29万	0.00亿	0.000%
2026-09-11	6.530	6.440	6.530	6.390	-0.090	-1.378%	4.24万	0.00亿	0.000%
2026-09-10	6.610	6.530	6.660	6.520	-0.080	-1.210%	3.45万	0.00亿	0.000%
2026-09-09	6.630	6.610	6.670	6.560	-0.020	-0.302%	3.57万	0.00亿	0.000%
2026-09-08	6.620	6.630	6.660	6.540	0.040	0.607%	4.34万	0.00亿	0.000%
2026-09-07	6.590	6.590	6.640	6.560	0.010	0.152%	2.55万	0.00亿	0.000%
2026-09-04	6.660	6.580	6.720	6.560	-0.040	-0.604%	4.22万	0.00亿	0.000%
2026-09-03	6.770	6.620	6.770	6.620	-0.110	-1.634%	3.25万	0.00亿	0.000%
2026-09-02	6.770	6.730	6.850	6.700	-0.070	-1.029%	3.87万	0.00亿	0.000%
2026-09-01	6.750	6.800	6.900	6.750	0.040	0.592%	4.46万	0.00亿	0.000%
2026-08-31	6.700	6.760	6.770	6.660	0.020	0.297%	3.42万	0.00亿	0.000%
2026-08-28	6.730	6.740	6.790	6.700	0.040	0.597%	4.38万	0.00亿	0.000%
2026-08-27	6.660	6.700	6.720	6.630	-0.010	-0.149%	4.12万	0.00亿	0.000%
2026-08-26	6.690	6.710	6.770	6.670	0.050	0.751%	3.84万	0.00亿	0.000%
2026-08-25	6.580	6.660	6.710	6.570	0.070	1.062%	3.83万	0.00亿	0.000%
2026-08-24	6.640	6.590	6.710	6.560	-0.020	-0.303%	3.05万	0.00亿	0.000%
2026-08-21	6.690	6.610	6.720	6.580	-0.070	-1.048%	2.92万	0.00亿	0.000%
2026-08-20	6.580	6.680	6.780	6.530	0.120	1.829%	4.81万	0.00亿	0.000%
2026-08-19	6.650	6.560	6.690	6.510	-0.120	-1.796%	4.28万	0.00亿	0.000%
2026-08-18	6.730	6.680	6.750	6.650	-0.050	-0.743%	4.64万	0.00亿	0.000%
2026-08-17	6.830	6.730	6.880	6.510	-0.090	-1.320%	8.20万	0.00亿	0.000%
2026-08-14	6.910	6.820	6.910	6.770	-0.080	-1.159%	3.86万	0.00亿	0.000%
2026-08-13	6.970	6.900	7.000	6.850	-0.050	-0.719%	3.89万	0.00亿	0.000%
2026-08-12	6.960	6.950	7.000	6.920	-0.040	-0.572%	4.34万	0.00亿	0.000%
2026-08-11	6.960	6.990	7.040	6.860	-0.010	-0.143%	5.11万	0.00亿	0.000%
2026-08-10	6.750	7.000	7.120	6.680	0.250	3.704%	11.03万	0.00亿	0.000%
2026-08-07	6.860	6.750	6.860	6.670	-0.050	-0.735%	3.91万	0.00亿	0.000%
2026-08-06	6.870	6.800	6.900	6.730	-0.060	-0.875%	3.67万	0.00亿	0.000%
2026-08-05	6.780	6.860	6.930	6.730	0.060	0.882%	5.03万	0.00亿	0.000%
2026-08-04	6.930	6.800	6.950	6.770	-0.050	-0.730%	3.44万	0.00亿	0.000%
2026-08-03	6.710	6.850	6.890	6.710	0.150	2.239%	4.09万	0.00亿	0.000%
2026-07-31	6.640	6.700	6.740	6.630	0.070	1.056%	3.83万	0.00亿	0.000%
2026-07-30	6.660	6.630	6.740	6.580	-0.060	-0.897%	3.26万	0.00亿	0.000%
2026-07-29	6.700	6.690	6.800	6.660	0.010	0.150%	4.31万	0.00亿	0.000%
2026-07-28	6.650	6.680	6.740	6.640	-0.050	-0.743%	3.01万	0.00亿	0.000%
2026-07-27	6.800	6.730	6.920	6.670	-0.060	-0.884%	5.97万	0.00亿	0.000%
2026-07-24	6.760	6.790	6.890	6.690	-0.040	-0.586%	6.42万	0.00亿	0.000%
2026-07-23	6.390	6.830	6.850	6.320	0.430	6.719%	9.15万	0.00亿	0.000%
2026-07-22	6.350	6.400	6.410	6.250	0.030	0.471%	5.61万	0.00亿	0.000%
2026-07-21	6.410	6.370	6.490	6.310	-0.080	-1.240%	5.29万	0.00亿	0.000%
2026-07-20	6.400	6.450	6.640	6.340	0.110	1.735%	7.19万	0.00亿	0.000%
2026-07-17	6.630	6.340	6.680	6.310	-0.250	-3.794%	5.54万	0.00亿	0.000%
2026-07-16	6.550	6.590	6.720	6.540	-0.030	-0.453%	5.26万	0.00亿	0.000%
2026-07-15	6.610	6.620	6.730	6.560	-0.060	-0.898%	6.20万	0.00亿	0.000%
2026-07-14	6.400	6.680	6.930	6.350	0.350	5.529%	12.80万	0.00亿	0.000%
2026-07-13	6.570	6.330	6.620	6.300	-0.270	-4.091%	8.07万	0.00亿	0.000%
2026-07-10	6.900	6.600	7.000	6.570	-0.410	-5.849%	12.11万	0.00亿	0.000%
2026-07-09	7.130	7.010	7.160	6.910	-0.120	-1.683%	6.73万	0.00亿	0.000%
2026-07-08	7.180	7.130	7.300	7.080	0.020	0.281%	4.86万	0.00亿	0.000%
2026-07-07	7.230	7.110	7.290	7.080	-0.180	-2.469%	4.41万	0.00亿	0.000%
2026-07-06	7.160	7.290	7.350	7.130	0.140	1.958%	5.93万	0.00亿	0.000%
2026-07-03	7.190	7.150	7.290	7.130	-0.050	-0.694%	6.07万	0.00亿	0.000%
2026-07-02	7.320	7.200	7.380	7.130	-0.070	-0.963%	7.45万	0.00亿	0.000%
2026-07-01	7.110	7.270	7.370	6.960	0.130	1.821%	11.69万	0.00亿	0.000%
2026-06-30	6.970	7.140	7.600	6.800	0.170	2.439%	23.33万	0.00亿	0.000%
2026-06-29	6.340	6.970	6.970	6.080	0.640	10.111%	9.94万	0.00亿	0.000%
2026-06-26	6.390	6.330	6.430	6.300	-0.060	-0.939%	5.52万	0.00亿	0.000%
2026-06-25	6.560	6.390	6.630	6.380	-0.210	-3.182%	7.35万	0.00亿	0.000%
2026-06-24	6.750	6.600	6.800	6.530	-0.200	-2.941%	4.75万	0.00亿	0.000%
2026-06-23	6.750	6.800	6.940	6.700	0.050	0.741%	3.99万	0.00亿	0.000%
2026-06-22	6.750	6.750	6.770	6.490	-0.020	-0.295%	5.73万	0.00亿	0.000%
2026-06-18	6.870	6.770	6.940	6.710	-0.140	-2.026%	5.71万	0.00亿	0.000%
2026-06-17	6.890	6.910	7.010	6.770	0.020	0.290%	7.13万	0.00亿	0.000%
2026-06-16	6.980	6.890	7.080	6.820	-0.130	-1.852%	4.11万	0.00亿	0.000%
2026-06-15	7.020	7.020	7.120	6.960	0.010	0.143%	3.21万	0.00亿	0.000%
2026-06-12	6.820	7.010	7.060	6.720	0.200	2.937%	6.37万	0.00亿	0.000%
2026-06-11	6.960	6.810	6.980	6.750	-0.170	-2.436%	3.43万	0.00亿	0.000%
2026-06-10	6.980	6.980	7.050	6.860	-0.060	-0.852%	4.24万	0.00亿	0.000%
2026-06-09	6.910	7.040	7.080	6.780	0.140	2.029%	6.55万	0.00亿	0.000%
2026-06-08	7.200	6.900	7.260	6.800	-0.420	-5.738%	8.75万	0.00亿	0.000%
2026-06-05	7.350	7.320	7.410	7.250	-0.030	-0.408%	2.98万	0.00亿	0.000%
2026-06-04	7.550	7.350	7.560	7.280	-0.170	-2.261%	3.30万	0.00亿	0.000%
2026-06-03	7.650	7.520	7.670	7.510	-0.150	-1.956%	3.02万	0.00亿	0.000%
2026-06-02	7.550	7.670	7.750	7.440	0.120	1.589%	5.18万	0.00亿	0.000%
2026-06-01	7.480	7.550	7.580	7.430	0.140	1.889%	4.17万	0.00亿	0.000%
2026-05-29	7.520	7.410	7.540	7.380	-0.120	-1.594%	3.39万	0.00亿	0.000%
2026-05-28	7.460	7.530	7.550	7.420	0.000	0.000%	3.42万	0.00亿	0.000%
2026-05-27	7.440	7.530	7.580	7.290	0.090	1.210%	5.28万	0.00亿	0.000%
2026-05-26	7.520	7.440	7.580	7.360	-0.080	-1.064%	5.12万	0.00亿	0.000%
2026-05-25	7.660	7.520	7.700	7.510	-0.160	-2.083%	4.33万	0.00亿	0.000%
2026-05-22	7.760	7.680	7.780	7.530	0.000	0.000%	7.18万	0.00亿	0.000%
2026-05-21	7.800	7.680	8.310	7.610	-0.060	-0.775%	13.65万	0.00亿	0.000%
2026-05-20	7.530	7.740	7.830	7.390	0.220	2.926%	9.27万	0.00亿	0.000%
2026-05-19	7.530	7.520	7.550	7.460	0.000	0.000%	3.33万	0.00亿	0.000%
2026-05-18	7.630	7.520	7.650	7.480	-0.100	-1.312%	5.05万	0.00亿	0.000%
2026-05-15	7.580	7.620	7.650	7.520	0.040	0.528%	5.48万	0.00亿	0.000%
2026-05-14	7.650	7.580	7.690	7.530	-0.070	-0.915%	5.97万	0.00亿	0.000%
2026-05-13	7.730	7.650	7.760	7.610	-0.070	-0.907%	5.86万	0.00亿	0.000%
2026-05-12	7.910	7.720	7.920	7.690	-0.180	-2.278%	7.32万	0.00亿	0.000%
2026-05-11	7.970	7.900	8.000	7.820	-0.030	-0.378%	6.76万	0.00亿	0.000%
2026-05-08	7.980	7.930	7.980	7.850	-0.030	-0.377%	5.16万	0.00亿	0.000%
2026-05-07	8.070	7.960	8.110	7.940	-0.110	-1.363%	6.59万	0.00亿	0.000%
2026-05-06	8.050	8.070	8.110	7.950	-0.010	-0.124%	7.31万	0.00亿	0.000%
2026-04-30	8.060	8.080	8.130	8.030	0.020	0.248%	4.85万	0.00亿	0.000%
2026-04-29	7.990	8.060	8.090	7.980	0.010	0.124%	5.98万	0.00亿	0.000%
2026-04-28	8.260	8.050	8.260	7.930	-0.280	-3.361%	8.74万	0.00亿	0.000%
2026-04-27	8.320	8.330	8.460	8.250	0.080	0.970%	9.14万	0.00亿	0.000%
2026-04-24	8.290	8.250	8.320	8.170	-0.070	-0.841%	4.59万	0.00亿	0.000%
2026-04-23	8.420	8.320	8.430	8.200	-0.070	-0.834%	6.12万	0.00亿	0.000%
2026-04-22	8.290	8.390	8.430	8.240	0.060	0.720%	5.75万	0.00亿	0.000%
2026-04-21	8.380	8.330	8.380	8.200	-0.050	-0.597%	6.63万	0.00亿	0.000%
2026-04-20	8.330	8.380	8.420	8.310	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-17	8.430	8.380	8.480	8.300	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-16	8.510	8.480	8.580	8.400	-0.010	-0.120%	9.79万	0.86亿	2.340%
2026-04-15	8.730	8.490	8.730	8.330	0.000	0.000%	14.87万	0.00亿	0.000%
2026-04-14	8.020	8.770	8.810	7.980	0.750	9.352%	23.89万	0.00亿	0.000%
2026-04-13	7.980	8.020	8.080	7.900	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-10	7.950	8.010	8.090	7.890	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-09	8.130	7.920	8.200	7.910	0.000	0.000%	4.71万	0.00亿	0.000%
2026-04-08	8.160	8.130	8.210	8.040	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-07	7.840	8.070	8.270	7.820	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-03	7.780	7.900	8.070	7.600	0.000	0.000%	6.89万	0.00亿	0.000%
2026-04-02	7.890	7.760	7.970	7.740	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-01	7.910	7.890	7.980	7.800	0.000	0.000%	3.28万	0.00亿	0.000%