扬子新材（002652）历史行情
以下为扬子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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.330 | 4.370 | 4.390 | 4.130 | 0.000 | 0.000% | 15.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.460 | 4.370 | 4.510 | 4.310 | -0.050 | -1.131% | 12.28万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 1,092.70万 | 0.49亿 | 2.134% |
| 2026-10-06 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 1,092.70万 | 0.49亿 | 2.134% |
| 2026-10-05 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 1,092.70万 | 0.49亿 | 2.134% |
| 2026-10-02 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 1,092.70万 | 0.49亿 | 2.134% |
| 2026-10-01 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 1,092.70万 | 0.49亿 | 2.134% |
| 2026-09-30 | 4.520 | 4.420 | 4.530 | 4.400 | -0.090 | -1.996% | 10.93万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.460 | 4.510 | 4.570 | 4.410 | 0.050 | 1.121% | 13.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.640 | 4.460 | 4.660 | 4.420 | -0.120 | -2.620% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.700 | 4.580 | 4.740 | 4.540 | -0.110 | -2.345% | 1,487.00万 | 0.68亿 | 2.904% |
| 2026-09-24 | 4.700 | 4.580 | 4.740 | 4.540 | -0.110 | -2.345% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.820 | 4.690 | 4.830 | 4.670 | -0.140 | -2.899% | 12.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.750 | 4.830 | 4.850 | 4.710 | 0.040 | 0.835% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.790 | 4.820 | 4.610 | 0.160 | 3.456% | 16.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.680 | 4.630 | 4.700 | 4.590 | 0.020 | 0.434% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.700 | 4.610 | 4.710 | 4.540 | -0.070 | -1.496% | 15.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.550 | 4.680 | 4.750 | 4.460 | 0.120 | 2.632% | 17.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.740 | 4.560 | 4.740 | 4.540 | -0.140 | -2.979% | 23.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.710 | 4.700 | 4.850 | 4.610 | -0.090 | -1.879% | 33.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.970 | 4.790 | 5.090 | 4.690 | -0.110 | -2.245% | 47.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.890 | 4.900 | 5.010 | 4.770 | -0.040 | -0.810% | 53.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.640 | 4.940 | 4.960 | 4.560 | 0.350 | 7.625% | 46.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.430 | 4.590 | 4.670 | 4.340 | 0.180 | 4.082% | 35.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.170 | 4.410 | 4.510 | 4.110 | 0.240 | 5.755% | 29.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.120 | 4.170 | 4.340 | 4.100 | 0.080 | 1.956% | 21.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.200 | 4.090 | 4.240 | 4.070 | -0.100 | -2.387% | 11.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.160 | 4.190 | 4.210 | 4.090 | 0.030 | 0.721% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.130 | 4.160 | 4.200 | 4.120 | 0.020 | 0.483% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.120 | 4.140 | 4.170 | 4.040 | 0.020 | 0.485% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.110 | 4.120 | 4.140 | 4.090 | 0.010 | 0.243% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.140 | 4.110 | 4.140 | 4.070 | -0.020 | -0.484% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.100 | 4.130 | 4.170 | 4.060 | 0.030 | 0.732% | 14.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.910 | 4.100 | 4.120 | 3.890 | 0.170 | 4.326% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.020 | 3.930 | 4.050 | 3.870 | -0.040 | -1.008% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.920 | 3.970 | 4.010 | 3.840 | 0.030 | 0.761% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.940 | 3.940 | 4.000 | 3.880 | 0.020 | 0.510% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.010 | 3.920 | 4.120 | 3.880 | -0.160 | -3.922% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.140 | 4.080 | 4.200 | 4.050 | -0.040 | -0.971% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.950 | 4.120 | 4.140 | 3.930 | 0.160 | 4.040% | 16.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.970 | 3.960 | 3.980 | 3.880 | 0.010 | 0.253% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.050 | 3.950 | 4.080 | 3.950 | -0.090 | -2.228% | 12.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.920 | 4.040 | 4.040 | 3.910 | 0.130 | 3.325% | 13.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.950 | 3.910 | 3.970 | 3.860 | -0.040 | -1.013% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.830 | 3.950 | 3.970 | 3.780 | 0.120 | 3.133% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.860 | 3.830 | 3.860 | 3.730 | -0.030 | -0.777% | 15.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.770 | 3.860 | 3.880 | 3.740 | 0.090 | 2.387% | 16.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.820 | 3.770 | 3.860 | 3.740 | -0.030 | -0.789% | 17.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.760 | 3.800 | 3.830 | 3.720 | 0.070 | 1.877% | 13.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.580 | 3.730 | 3.750 | 3.580 | 0.180 | 5.070% | 18.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.510 | 3.550 | 3.610 | 3.490 | 0.120 | 3.499% | 17.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.590 | 3.430 | 3.650 | 3.420 | -0.160 | -4.457% | 16.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.550 | 3.590 | 3.640 | 3.500 | 0.040 | 1.127% | 18.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.510 | 3.550 | 3.660 | 3.510 | 0.010 | 0.282% | 17.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.420 | 3.540 | 3.570 | 3.400 | 0.120 | 3.509% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.460 | 3.420 | 3.490 | 3.350 | -0.080 | -2.286% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.300 | 3.500 | 3.520 | 3.300 | 0.160 | 4.790% | 24.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.310 | 3.340 | 3.430 | 3.290 | -0.030 | -0.890% | 24.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.370 | 3.390 | 3.010 | 0.030 | 0.898% | 37.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.630 | 3.340 | 3.740 | 3.250 | -0.240 | -6.704% | 35.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.580 | 3.950 | 3.520 | -0.280 | -7.254% | 29.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.850 | 3.860 | 3.970 | 3.810 | -0.030 | -0.771% | 22.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.890 | 3.890 | 4.030 | 3.830 | 0.000 | 0.000% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.830 | 3.890 | 3.900 | 3.700 | 0.080 | 2.100% | 28.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.150 | 3.810 | 4.150 | 3.800 | -0.320 | -7.748% | 34.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.130 | 4.310 | 4.070 | -0.140 | -3.279% | 46.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.140 | 4.270 | 4.280 | 4.020 | 0.160 | 3.893% | 54.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.290 | 4.110 | 4.530 | 4.060 | -0.250 | -5.734% | 58.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.110 | 4.360 | 4.520 | 4.080 | 0.230 | 5.569% | 76.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.040 | 4.130 | 4.320 | 3.970 | -0.020 | -0.482% | 59.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.560 | 4.150 | 4.560 | 4.150 | -0.460 | -9.978% | 50.99万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.170 | 4.610 | 4.610 | 4.130 | 0.420 | 10.024% | 18.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.190 | 4.190 | 4.280 | 4.040 | -0.070 | -1.643% | 23.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.190 | 4.260 | 4.310 | 4.080 | 0.090 | 2.158% | 25.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.310 | 4.170 | 4.340 | 4.040 | -0.140 | -3.248% | 23.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.280 | 4.310 | 4.380 | 4.190 | 0.000 | 0.000% | 20.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.410 | 4.310 | 4.430 | 4.250 | -0.080 | -1.822% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.500 | 4.390 | 4.560 | 4.280 | -0.150 | -3.304% | 21.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.570 | 4.540 | 4.660 | 4.510 | -0.020 | -0.439% | 21.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.630 | 4.560 | 4.670 | 4.390 | -0.090 | -1.935% | 26.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.640 | 4.650 | 4.730 | 4.450 | -0.020 | -0.428% | 36.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.860 | 4.670 | 5.130 | 4.640 | -0.210 | -4.303% | 32.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.620 | 4.880 | 5.030 | 4.530 | 0.220 | 4.721% | 36.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.860 | 4.660 | 4.950 | 4.610 | -0.180 | -3.719% | 27.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.760 | 4.840 | 4.900 | 4.580 | 0.210 | 4.536% | 25.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.700 | 4.630 | 4.750 | 4.540 | -0.080 | -1.699% | 19.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.740 | 4.710 | 4.800 | 4.560 | -0.100 | -2.079% | 19.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.890 | 4.810 | 4.930 | 4.740 | 0.020 | 0.418% | 19.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.970 | 4.790 | 5.070 | 4.740 | -0.240 | -4.771% | 22.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.050 | 5.030 | 5.160 | 4.860 | -0.030 | -0.593% | 24.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.160 | 5.060 | 5.170 | 4.990 | -0.120 | -2.317% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.220 | 5.180 | 5.320 | 5.100 | -0.060 | -1.145% | 23.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.580 | 5.240 | 5.580 | 5.150 | -0.260 | -4.727% | 30.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.570 | 5.500 | 5.740 | 5.460 | -0.110 | -1.961% | 21.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.880 | 5.610 | 5.990 | 5.530 | -0.260 | -4.429% | 24.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.840 | 5.870 | 5.930 | 5.710 | 0.020 | 0.342% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.990 | 5.850 | 6.070 | 5.780 | -0.220 | -3.624% | 30.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.460 | 6.070 | 6.470 | 5.960 | -0.410 | -6.327% | 41.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.560 | 6.480 | 6.710 | 6.320 | 0.100 | 1.567% | 52.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.010 | 6.380 | 6.550 | 6.000 | 0.430 | 7.227% | 59.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.340 | 5.950 | 6.400 | 5.840 | -0.390 | -6.151% | 31.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.310 | 6.340 | 6.370 | 6.190 | 0.080 | 1.278% | 28.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.380 | 6.260 | 6.560 | 6.190 | -0.110 | -1.727% | 36.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.150 | 6.370 | 6.440 | 5.970 | 0.190 | 3.074% | 39.50万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.190 | 6.180 | 6.320 | 6.110 | -0.010 | -0.162% | 30.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.260 | 6.190 | 6.340 | 6.120 | -0.050 | -0.801% | 30.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.270 | 6.240 | 6.410 | 6.160 | -0.080 | -1.266% | 31.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.400 | 6.320 | 6.450 | 6.230 | -0.140 | -2.167% | 45.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.480 | 6.460 | 6.670 | 6.390 | -0.110 | -1.674% | 48.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.380 | 6.570 | 6.770 | 6.360 | 0.160 | 2.496% | 70.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.070 | 6.410 | 6.580 | 5.860 | 0.320 | 5.255% | 93.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.060 | 6.090 | 6.320 | 5.930 | 0.160 | 2.698% | 98.44万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.410 | 5.930 | 6.600 | 5.890 | -0.250 | -4.045% | 132.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.700 | 6.180 | 6.180 | 5.650 | 0.560 | 9.964% | 34.81万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.160 | 5.620 | 5.620 | 5.120 | 0.510 | 9.980% | 42.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.940 | 5.110 | 5.150 | 4.860 | 0.130 | 2.610% | 31.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.660 | 4.980 | 5.130 | 4.660 | 0.300 | 6.410% | 40.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.820 | 4.680 | 4.830 | 4.660 | -0.140 | -2.905% | 18.56万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.890 | 4.820 | 4.890 | 4.780 | -0.050 | -1.027% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.890 | 4.870 | 4.930 | 4.820 | -0.030 | -0.612% | 13.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.820 | 4.900 | 4.930 | 4.690 | 0.120 | 2.510% | 16.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.850 | 4.780 | 4.860 | 4.730 | -0.080 | -1.646% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.710 | 4.860 | 4.880 | 4.710 | 0.160 | 3.404% | 19.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.750 | 4.700 | 4.820 | 4.700 | -0.050 | -1.053% | 14.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.750 | 4.750 | 4.750 | 4.630 | 0.020 | 0.423% | 16.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.530 | 4.730 | 4.750 | 4.500 | 0.000 | 0.000% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.470 | 4.580 | 4.670 | 4.400 | 0.000 | 0.000% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.490 | 4.440 | 4.490 | 4.370 | 0.000 | 0.000% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.430 | 4.490 | 4.500 | 4.410 | 0.000 | 0.000% | 19.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.220 | 4.350 | 4.380 | 4.180 | 0.000 | 0.000% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.440 | 4.230 | 4.490 | 4.170 | 0.000 | 0.000% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.640 | 4.430 | 4.650 | 4.370 | 0.000 | 0.000% | 23.27万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.780 | 4.610 | 4.800 | 4.540 | 0.000 | 0.000% | 23.98万 | 0.00亿 | 0.000% |