永兴材料（002756）历史行情

以下为永兴材料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	38.650	40.120	40.430	38.210	1.110	2.845%	1,617.58万	6.37亿	4.108%
2026-10-08	39.000	39.010	39.830	38.340	0.020	0.051%	7.74万	0.00亿	0.000%
2026-10-07	38.770	38.990	39.390	38.310	0.340	0.880%	719.49万	2.80亿	1.827%
2026-10-06	38.770	38.990	39.390	38.310	0.340	0.880%	719.49万	2.80亿	1.827%
2026-10-05	38.770	38.990	39.390	38.310	0.340	0.880%	719.49万	2.80亿	1.827%
2026-10-02	38.770	38.990	39.390	38.310	0.340	0.880%	719.49万	2.80亿	1.827%
2026-10-01	38.770	38.990	39.390	38.310	0.340	0.880%	719.49万	2.80亿	1.827%
2026-09-30	38.770	38.990	39.390	38.310	0.340	0.880%	7.19万	0.00亿	0.000%
2026-09-29	37.760	38.650	39.050	37.760	0.780	2.060%	8.47万	0.00亿	0.000%
2026-09-28	38.650	37.870	38.810	37.560	-1.210	-3.096%	8.05万	0.00亿	0.000%
2026-09-27	39.910	39.080	40.050	39.080	-1.050	-2.616%	685.66万	2.71亿	1.741%
2026-09-24	39.910	39.080	40.050	39.080	-1.050	-2.616%	6.86万	0.00亿	0.000%
2026-09-23	40.730	40.130	40.800	39.930	-0.600	-1.473%	6.79万	0.00亿	0.000%
2026-09-22	41.160	40.730	41.380	40.630	-0.430	-1.045%	9.15万	0.00亿	0.000%
2026-09-21	40.970	41.160	41.440	40.750	0.230	0.562%	7.29万	0.00亿	0.000%
2026-09-18	41.160	40.930	41.260	40.810	0.080	0.196%	7.16万	0.00亿	0.000%
2026-09-17	40.790	40.850	41.180	40.440	0.030	0.073%	5.11万	0.00亿	0.000%
2026-09-16	40.780	40.820	41.080	40.050	0.060	0.147%	7.35万	0.00亿	0.000%
2026-09-15	40.800	40.760	41.270	40.600	-0.390	-0.948%	4.72万	0.00亿	0.000%
2026-09-14	40.670	41.150	41.440	40.250	0.030	0.073%	5.89万	0.00亿	0.000%
2026-09-11	41.800	41.120	41.900	40.280	-1.340	-3.156%	7.69万	0.00亿	0.000%
2026-09-10	43.100	42.460	43.100	42.420	-0.800	-1.849%	4.54万	0.00亿	0.000%
2026-09-09	42.850	43.260	43.450	42.610	0.160	0.371%	8.56万	0.00亿	0.000%
2026-09-08	42.900	43.100	43.480	42.800	0.160	0.373%	6.43万	0.00亿	0.000%
2026-09-07	42.700	42.940	43.420	42.460	0.010	0.023%	8.49万	0.00亿	0.000%
2026-09-04	44.330	42.930	44.740	42.600	-1.400	-3.158%	9.69万	0.00亿	0.000%
2026-09-03	44.500	44.330	45.070	44.230	0.130	0.294%	6.46万	0.00亿	0.000%
2026-09-02	44.780	44.200	44.860	43.400	-1.150	-2.536%	9.81万	0.00亿	0.000%
2026-09-01	46.200	45.350	46.680	45.200	-0.860	-1.861%	9.46万	0.00亿	0.000%
2026-08-31	46.400	46.210	46.650	45.380	-0.390	-0.837%	8.28万	0.00亿	0.000%
2026-08-28	45.930	46.600	47.370	45.520	0.870	1.902%	11.50万	0.00亿	0.000%
2026-08-27	45.000	45.730	45.830	44.600	0.500	1.105%	8.94万	0.00亿	0.000%
2026-08-26	44.560	45.230	46.720	44.400	0.590	1.322%	16.92万	0.00亿	0.000%
2026-08-25	46.500	44.640	46.870	44.350	-3.110	-6.513%	19.00万	0.00亿	0.000%
2026-08-24	48.190	47.750	49.470	47.510	0.060	0.126%	14.55万	0.00亿	0.000%
2026-08-21	46.030	47.690	48.960	45.610	1.490	3.225%	14.44万	0.00亿	0.000%
2026-08-20	47.010	46.200	47.170	46.100	-0.060	-0.130%	8.02万	0.00亿	0.000%
2026-08-19	47.170	46.260	47.970	46.120	-1.920	-3.985%	12.04万	0.00亿	0.000%
2026-08-18	48.700	48.180	49.250	47.680	-0.520	-1.068%	8.90万	0.00亿	0.000%
2026-08-17	49.040	48.700	49.040	47.700	0.370	0.766%	9.29万	0.00亿	0.000%
2026-08-14	48.010	48.330	49.730	47.860	0.470	0.982%	11.35万	0.00亿	0.000%
2026-08-13	48.040	47.860	48.580	47.550	-0.390	-0.808%	12.34万	0.00亿	0.000%
2026-08-12	48.310	48.250	49.970	47.900	-0.060	-0.124%	14.73万	0.00亿	0.000%
2026-08-11	48.860	48.310	49.280	48.230	-0.900	-1.829%	9.11万	0.00亿	0.000%
2026-08-10	48.990	49.210	49.980	48.560	0.670	1.380%	12.79万	0.00亿	0.000%
2026-08-07	48.000	48.540	48.740	47.520	0.540	1.125%	12.05万	0.00亿	0.000%
2026-08-06	47.980	48.000	48.850	47.460	-0.060	-0.125%	13.42万	0.00亿	0.000%
2026-08-05	47.000	48.060	48.150	46.310	1.220	2.605%	11.88万	0.00亿	0.000%
2026-08-04	46.350	46.840	47.300	46.160	0.490	1.057%	9.71万	0.00亿	0.000%
2026-08-03	44.770	46.350	47.060	44.310	1.230	2.726%	16.15万	0.00亿	0.000%
2026-07-31	45.790	45.120	46.600	45.120	-0.670	-1.463%	12.49万	0.00亿	0.000%
2026-07-30	46.730	45.790	47.390	45.530	-1.150	-2.450%	11.92万	0.00亿	0.000%
2026-07-29	45.340	46.940	47.440	44.500	1.610	3.552%	15.63万	0.00亿	0.000%
2026-07-28	45.400	45.330	47.010	45.000	-0.670	-1.457%	10.62万	0.00亿	0.000%
2026-07-27	45.160	46.000	46.290	44.820	1.100	2.450%	13.18万	0.00亿	0.000%
2026-07-24	45.000	44.900	46.670	44.780	-0.980	-2.136%	15.12万	0.00亿	0.000%
2026-07-23	43.400	45.880	46.480	43.080	2.640	6.105%	23.75万	0.00亿	0.000%
2026-07-22	41.410	43.240	43.600	41.350	1.340	3.198%	19.10万	0.00亿	0.000%
2026-07-21	40.670	41.900	42.100	39.500	1.240	3.050%	20.12万	0.00亿	0.000%
2026-07-20	42.560	40.660	42.790	39.830	-1.880	-4.419%	19.98万	0.00亿	0.000%
2026-07-17	44.170	42.540	44.950	42.500	-1.720	-3.886%	15.07万	0.00亿	0.000%
2026-07-16	44.370	44.260	45.300	43.950	-0.640	-1.425%	12.76万	0.00亿	0.000%
2026-07-15	46.260	44.900	46.500	44.760	-1.250	-2.709%	14.96万	0.00亿	0.000%
2026-07-14	46.190	46.150	46.500	44.750	0.060	0.130%	18.35万	0.00亿	0.000%
2026-07-13	48.000	46.090	48.350	45.980	-2.170	-4.496%	16.02万	0.00亿	0.000%
2026-07-10	49.980	48.260	50.660	48.200	-2.510	-4.944%	21.22万	0.00亿	0.000%
2026-07-09	53.140	50.770	53.580	48.700	-2.470	-4.639%	26.75万	0.00亿	0.000%
2026-07-08	58.020	53.240	58.500	53.000	-5.590	-9.502%	25.57万	0.00亿	0.000%
2026-07-07	57.630	58.830	62.390	57.630	0.850	1.466%	25.77万	0.00亿	0.000%
2026-07-06	60.000	57.980	61.800	57.850	-2.290	-3.800%	19.64万	0.00亿	0.000%
2026-07-03	64.000	60.270	64.600	59.130	-2.180	-3.491%	30.29万	0.00亿	0.000%
2026-07-02	58.620	62.450	63.630	57.330	3.560	6.045%	31.74万	0.00亿	0.000%
2026-07-01	56.650	58.890	59.500	54.000	2.250	3.972%	26.72万	0.00亿	0.000%
2026-06-30	56.000	56.640	59.660	55.120	0.080	0.141%	20.96万	0.00亿	0.000%
2026-06-29	56.680	56.560	57.170	53.910	0.030	0.053%	16.29万	0.00亿	0.000%
2026-06-26	60.410	56.530	61.200	56.300	-3.950	-6.531%	19.78万	0.00亿	0.000%
2026-06-25	63.860	60.480	64.860	60.260	-3.730	-5.809%	22.03万	0.00亿	0.000%
2026-06-24	59.000	64.210	65.020	57.520	4.930	8.316%	32.21万	0.00亿	0.000%
2026-06-23	60.860	59.280	62.380	58.880	-2.190	-3.563%	19.00万	0.00亿	0.000%
2026-06-22	58.000	61.470	61.770	56.880	0.320	0.523%	25.80万	0.00亿	0.000%
2026-06-18	61.170	61.150	62.600	60.250	-0.770	-1.244%	15.38万	0.00亿	0.000%
2026-06-17	62.840	61.920	63.760	61.650	-0.930	-1.480%	17.03万	0.00亿	0.000%
2026-06-16	64.490	62.850	64.640	62.510	-2.550	-3.899%	22.81万	0.00亿	0.000%
2026-06-15	66.990	65.400	67.100	62.800	-0.090	-0.137%	31.49万	0.00亿	0.000%
2026-06-12	63.500	65.490	67.020	62.180	2.660	4.234%	28.23万	0.00亿	0.000%
2026-06-11	59.700	62.830	64.840	59.240	2.950	4.927%	30.28万	0.00亿	0.000%
2026-06-10	60.390	59.880	63.560	59.570	-0.660	-1.090%	23.47万	0.00亿	0.000%
2026-06-09	56.500	60.540	61.390	55.880	4.590	8.204%	20.89万	0.00亿	0.000%
2026-06-08	57.870	55.950	59.630	54.820	-3.000	-5.089%	14.95万	0.00亿	0.000%
2026-06-05	59.920	58.950	60.600	58.270	-1.050	-1.750%	14.51万	0.00亿	0.000%
2026-06-04	60.560	60.000	61.750	59.440	-1.050	-1.720%	12.90万	0.00亿	0.000%
2026-06-03	60.690	61.050	61.970	59.520	0.360	0.593%	10.88万	0.00亿	0.000%
2026-06-02	61.800	60.690	61.860	59.260	-1.110	-1.796%	11.29万	0.00亿	0.000%
2026-06-01	62.610	61.800	63.050	61.310	-0.660	-1.057%	10.71万	0.00亿	0.000%
2026-05-29	63.400	62.460	64.640	62.050	-0.427	-0.679%	16.11万	0.00亿	0.000%
2026-05-28	64.157	62.887	65.697	61.007	-0.870	-1.365%	13.41万	0.00亿	0.000%
2026-05-27	65.897	63.757	67.487	63.407	-2.570	-3.875%	14.03万	0.00亿	0.000%
2026-05-26	65.637	66.327	66.727	63.617	0.300	0.454%	15.46万	0.00亿	0.000%
2026-05-25	67.777	66.027	68.207	65.537	-1.480	-2.192%	16.49万	0.00亿	0.000%
2026-05-22	67.457	67.507	67.807	66.507	0.050	0.074%	12.56万	0.00亿	0.000%
2026-05-21	71.517	67.457	71.957	67.427	-3.600	-5.066%	14.94万	0.00亿	0.000%
2026-05-20	69.587	71.057	72.117	68.177	0.270	0.381%	19.92万	0.00亿	0.000%
2026-05-19	72.607	70.787	73.117	68.807	-3.120	-4.222%	19.90万	0.00亿	0.000%
2026-05-18	71.907	73.907	75.117	71.007	1.660	2.298%	19.51万	0.00亿	0.000%
2026-05-15	73.207	72.247	74.937	71.747	-0.990	-1.352%	18.59万	0.00亿	0.000%
2026-05-14	75.107	73.237	76.277	73.187	-2.270	-3.006%	17.27万	0.00亿	0.000%
2026-05-13	78.097	75.507	78.707	74.207	-2.590	-3.316%	27.42万	0.00亿	0.000%
2026-05-12	79.607	78.097	80.007	75.867	-1.140	-1.439%	21.43万	0.00亿	0.000%
2026-05-11	78.607	79.237	81.067	77.637	-0.020	-0.025%	22.62万	0.00亿	0.000%
2026-05-08	82.007	79.257	85.027	79.097	-3.290	-3.986%	23.06万	0.00亿	0.000%
2026-05-07	87.607	82.547	88.267	80.367	-5.450	-6.193%	34.63万	0.00亿	0.000%
2026-05-06	87.087	87.997	89.487	84.607	1.150	1.324%	26.81万	0.00亿	0.000%
2026-04-30	85.357	86.847	89.407	84.957	3.440	4.124%	30.40万	0.00亿	0.000%
2026-04-29	75.827	83.407	83.407	75.827	7.620	10.054%	20.10万	0.00亿	0.000%
2026-04-28	77.307	75.787	77.307	73.107	-5.180	-6.398%	26.80万	0.00亿	0.000%
2026-04-27	78.107	80.967	81.907	77.817	3.150	4.048%	22.62万	0.00亿	0.000%
2026-04-24	70.607	77.817	77.817	70.357	7.110	10.056%	22.40万	0.00亿	0.000%
2026-04-23	72.607	70.707	74.597	70.357	-2.050	-2.818%	19.11万	0.00亿	0.000%
2026-04-22	72.617	72.757	74.407	71.987	-0.710	-0.966%	16.63万	0.00亿	0.000%
2026-04-21	75.337	73.467	75.597	72.807	-0.880	-1.184%	17.02万	0.00亿	0.000%
2026-04-20	75.087	74.347	78.067	73.307	-0.090	-0.121%	20.18万	0.00亿	0.000%
2026-04-17	78.607	74.437	81.257	73.507	-4.070	-5.184%	26.25万	0.00亿	0.000%
2026-04-16	76.607	78.507	79.707	75.507	3.230	4.291%	17.72万	0.00亿	0.000%
2026-04-15	77.127	75.277	77.787	74.607	-2.080	-2.689%	16.54万	0.00亿	0.000%
2026-04-14	75.127	77.357	77.407	72.837	1.830	2.423%	19.32万	0.00亿	0.000%
2026-04-13	71.377	75.527	77.147	71.147	0.000	0.000%	24.72万	0.00亿	0.000%
2026-04-10	69.387	71.377	74.597	68.327	0.000	0.000%	20.55万	0.00亿	0.000%
2026-04-09	72.437	69.857	72.447	68.307	0.000	0.000%	16.32万	0.00亿	0.000%
2026-04-08	70.647	71.467	71.757	69.647	0.000	0.000%	20.43万	0.00亿	0.000%
2026-04-07	72.117	71.467	72.607	70.537	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-03	73.107	72.197	74.547	71.027	0.000	0.000%	12.61万	0.00亿	0.000%
2026-04-02	74.057	73.487	76.167	71.107	0.000	0.000%	18.05万	0.00亿	0.000%
2026-04-01	74.307	73.057	75.307	72.597	0.000	0.000%	18.49万	0.00亿	0.000%