洪汇新材（002802）历史行情

以下为洪汇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	12.570	12.510	12.570	12.100	-0.080	-0.635%	262.14万	0.32亿	1.751%
2026-10-08	12.350	12.590	13.180	12.350	0.230	1.861%	3.80万	0.00亿	0.000%
2026-10-07	12.430	12.360	12.520	12.290	-0.060	-0.483%	133.83万	0.17亿	0.894%
2026-10-06	12.430	12.360	12.520	12.290	-0.060	-0.483%	133.83万	0.17亿	0.894%
2026-10-05	12.430	12.360	12.520	12.290	-0.060	-0.483%	133.83万	0.17亿	0.894%
2026-10-02	12.430	12.360	12.520	12.290	-0.060	-0.483%	133.83万	0.17亿	0.894%
2026-10-01	12.430	12.360	12.520	12.290	-0.060	-0.483%	133.83万	0.17亿	0.894%
2026-09-30	12.430	12.360	12.520	12.290	-0.060	-0.483%	1.34万	0.00亿	0.000%
2026-09-29	12.350	12.420	12.540	12.210	0.160	1.305%	2.13万	0.00亿	0.000%
2026-09-28	12.420	12.260	12.420	12.180	-0.160	-1.288%	2.70万	0.00亿	0.000%
2026-09-27	12.390	12.420	12.560	12.290	0.040	0.323%	195.96万	0.24亿	1.309%
2026-09-24	12.390	12.420	12.560	12.290	0.040	0.323%	1.96万	0.00亿	0.000%
2026-09-23	12.360	12.380	12.450	12.090	0.020	0.162%	1.70万	0.00亿	0.000%
2026-09-22	12.350	12.360	12.480	12.260	0.060	0.488%	1.93万	0.00亿	0.000%
2026-09-21	11.910	12.300	12.370	11.910	0.340	2.843%	2.28万	0.00亿	0.000%
2026-09-18	11.960	11.960	12.090	11.880	0.010	0.084%	1.51万	0.00亿	0.000%
2026-09-17	11.780	11.950	12.010	11.610	0.110	0.929%	2.02万	0.00亿	0.000%
2026-09-16	11.600	11.840	11.910	11.600	0.140	1.197%	1.63万	0.00亿	0.000%
2026-09-15	12.060	11.700	12.070	11.640	-0.350	-2.905%	1.98万	0.00亿	0.000%
2026-09-14	11.960	12.050	12.230	11.780	0.090	0.753%	1.64万	0.00亿	0.000%
2026-09-11	12.140	11.960	12.190	11.770	-0.300	-2.447%	2.43万	0.00亿	0.000%
2026-09-10	12.580	12.260	12.620	12.220	-0.320	-2.544%	2.66万	0.00亿	0.000%
2026-09-09	12.720	12.580	12.730	12.450	-0.100	-0.789%	1.86万	0.00亿	0.000%
2026-09-08	12.470	12.680	12.700	12.400	0.270	2.176%	2.26万	0.00亿	0.000%
2026-09-07	12.270	12.410	12.540	12.270	0.060	0.486%	2.00万	0.00亿	0.000%
2026-09-04	12.510	12.350	12.540	12.260	-0.090	-0.723%	2.09万	0.00亿	0.000%
2026-09-03	12.600	12.440	12.800	12.390	-0.160	-1.270%	2.49万	0.00亿	0.000%
2026-09-02	12.650	12.600	12.750	12.480	-0.050	-0.395%	2.49万	0.00亿	0.000%
2026-09-01	12.520	12.650	12.740	12.430	0.130	1.038%	3.01万	0.00亿	0.000%
2026-08-31	12.280	12.520	12.580	12.160	0.240	1.954%	3.14万	0.00亿	0.000%
2026-08-28	12.100	12.280	12.320	11.980	0.230	1.909%	2.24万	0.00亿	0.000%
2026-08-27	12.080	12.050	12.150	11.980	-0.030	-0.248%	2.08万	0.00亿	0.000%
2026-08-26	12.130	12.080	12.250	12.020	-0.050	-0.412%	2.92万	0.00亿	0.000%
2026-08-25	11.770	12.130	12.280	11.770	0.180	1.506%	3.58万	0.00亿	0.000%
2026-08-24	12.270	11.950	12.500	11.810	-0.450	-3.629%	6.76万	0.00亿	0.000%
2026-08-21	11.660	12.400	12.690	11.650	0.750	6.438%	7.86万	0.00亿	0.000%
2026-08-20	11.480	11.650	11.750	11.370	0.230	2.014%	2.42万	0.00亿	0.000%
2026-08-19	11.750	11.420	11.750	11.360	-0.300	-2.560%	2.22万	0.00亿	0.000%
2026-08-18	11.780	11.720	11.790	11.600	-0.060	-0.509%	1.97万	0.00亿	0.000%
2026-08-17	11.520	11.780	11.850	11.460	0.350	3.062%	2.66万	0.00亿	0.000%
2026-08-14	11.470	11.430	11.540	11.340	0.010	0.088%	1.83万	0.00亿	0.000%
2026-08-13	11.690	11.420	11.740	11.400	-0.260	-2.226%	2.28万	0.00亿	0.000%
2026-08-12	11.610	11.680	11.780	11.580	0.070	0.603%	1.89万	0.00亿	0.000%
2026-08-11	11.740	11.610	11.740	11.510	-0.130	-1.107%	1.84万	0.00亿	0.000%
2026-08-10	11.260	11.740	11.800	11.220	0.520	4.635%	3.27万	0.00亿	0.000%
2026-08-07	11.260	11.220	11.270	11.000	-0.050	-0.444%	1.98万	0.00亿	0.000%
2026-08-06	11.070	11.270	11.280	11.000	0.190	1.715%	2.02万	0.00亿	0.000%
2026-08-05	11.130	11.080	11.260	10.960	-0.040	-0.360%	2.51万	0.00亿	0.000%
2026-08-04	11.210	11.120	11.230	11.000	0.040	0.361%	2.40万	0.00亿	0.000%
2026-08-03	10.700	11.080	11.120	10.650	0.410	3.843%	3.01万	0.00亿	0.000%
2026-07-31	10.530	10.670	10.720	10.500	0.170	1.619%	2.45万	0.00亿	0.000%
2026-07-30	10.450	10.500	10.650	10.280	0.050	0.478%	2.51万	0.00亿	0.000%
2026-07-29	10.320	10.450	10.560	10.300	0.130	1.260%	1.98万	0.00亿	0.000%
2026-07-28	10.330	10.320	10.580	10.270	-0.060	-0.578%	1.99万	0.00亿	0.000%
2026-07-27	10.000	10.380	10.430	9.990	0.380	3.800%	2.95万	0.00亿	0.000%
2026-07-24	10.200	10.000	10.320	9.980	-0.320	-3.101%	2.22万	0.00亿	0.000%
2026-07-23	9.920	10.320	10.370	9.870	0.390	3.927%	2.54万	0.00亿	0.000%
2026-07-22	10.090	9.930	10.270	9.900	-0.220	-2.167%	3.03万	0.00亿	0.000%
2026-07-21	10.280	10.150	10.460	9.700	-0.120	-1.168%	4.51万	0.00亿	0.000%
2026-07-20	10.600	10.270	11.250	10.110	-0.350	-3.296%	5.00万	0.00亿	0.000%
2026-07-17	11.130	10.620	11.360	10.570	-0.510	-4.582%	5.25万	0.00亿	0.000%
2026-07-16	10.540	11.130	11.360	10.530	0.530	5.000%	5.06万	0.00亿	0.000%
2026-07-15	10.500	10.600	10.850	10.500	0.080	0.760%	3.01万	0.00亿	0.000%
2026-07-14	10.240	10.520	10.570	10.050	0.290	2.835%	2.74万	0.00亿	0.000%
2026-07-13	10.740	10.230	10.820	10.210	-0.360	-3.399%	2.84万	0.00亿	0.000%
2026-07-10	10.330	10.590	10.890	9.990	0.300	2.915%	4.05万	0.00亿	0.000%
2026-07-09	10.270	10.290	10.390	9.990	-0.060	-0.580%	2.56万	0.00亿	0.000%
2026-07-08	10.360	10.350	10.460	10.110	-0.010	-0.097%	3.12万	0.00亿	0.000%
2026-07-07	10.820	10.360	10.960	10.340	-0.570	-5.215%	3.51万	0.00亿	0.000%
2026-07-06	11.030	10.930	11.160	10.850	-0.010	-0.091%	2.66万	0.00亿	0.000%
2026-07-03	10.690	10.940	11.000	10.680	0.270	2.530%	3.56万	0.00亿	0.000%
2026-07-02	10.780	10.670	11.120	10.620	-0.130	-1.204%	3.69万	0.00亿	0.000%
2026-07-01	10.520	10.800	11.000	10.390	0.280	2.662%	4.15万	0.00亿	0.000%
2026-06-30	10.660	10.520	10.800	10.400	-0.170	-1.590%	3.19万	0.00亿	0.000%
2026-06-29	10.830	10.690	10.930	10.380	-0.140	-1.293%	3.50万	0.00亿	0.000%
2026-06-26	10.980	10.830	11.080	10.700	-0.210	-1.902%	3.07万	0.00亿	0.000%
2026-06-25	11.340	11.040	11.480	10.950	-0.430	-3.749%	3.63万	0.00亿	0.000%
2026-06-24	12.030	11.470	12.130	11.340	-0.540	-4.496%	3.80万	0.00亿	0.000%
2026-06-23	11.810	12.010	12.260	11.580	0.090	0.755%	2.90万	0.00亿	0.000%
2026-06-22	11.680	11.920	11.930	11.230	0.220	1.880%	3.66万	0.00亿	0.000%
2026-06-18	11.680	11.700	11.860	11.510	-0.090	-0.763%	2.94万	0.00亿	0.000%
2026-06-17	11.990	11.790	12.170	11.730	-0.320	-2.642%	3.12万	0.00亿	0.000%
2026-06-16	12.200	12.110	12.370	11.910	-0.190	-1.545%	3.64万	0.00亿	0.000%
2026-06-15	12.300	12.300	12.870	12.190	0.150	1.235%	4.31万	0.00亿	0.000%
2026-06-12	12.190	12.150	12.200	11.750	0.320	2.705%	3.94万	0.00亿	0.000%
2026-06-11	11.980	11.830	12.130	11.630	-0.250	-2.070%	2.65万	0.00亿	0.000%
2026-06-10	12.000	12.080	12.180	11.790	0.000	0.000%	3.01万	0.00亿	0.000%
2026-06-09	12.260	12.080	12.310	11.980	0.000	0.000%	2.89万	0.00亿	0.000%
2026-06-08	12.340	12.080	12.540	11.840	-0.440	-3.514%	3.22万	0.00亿	0.000%
2026-06-05	12.340	12.520	12.730	12.060	0.170	1.377%	4.33万	0.00亿	0.000%
2026-06-04	12.530	12.350	12.800	12.250	-0.280	-2.217%	2.56万	0.00亿	0.000%
2026-06-03	12.800	12.630	12.830	12.530	-0.200	-1.559%	2.61万	0.00亿	0.000%
2026-06-02	13.380	12.830	13.380	12.740	-0.330	-2.508%	3.40万	0.00亿	0.000%
2026-06-01	12.680	13.160	13.290	12.520	0.480	3.785%	3.95万	0.00亿	0.000%
2026-05-29	13.190	12.680	13.230	12.610	-0.502	-3.808%	3.70万	0.00亿	0.000%
2026-05-28	13.022	13.182	13.292	12.812	0.130	0.996%	3.86万	0.00亿	0.000%
2026-05-27	13.492	13.052	13.622	12.862	-0.450	-3.333%	4.77万	0.00亿	0.000%
2026-05-26	13.732	13.502	13.872	13.352	-0.410	-2.947%	4.10万	0.00亿	0.000%
2026-05-25	14.002	13.912	14.502	13.582	-0.030	-0.215%	6.18万	0.00亿	0.000%
2026-05-22	13.342	13.942	14.022	13.262	0.650	4.890%	6.11万	0.00亿	0.000%
2026-05-21	14.082	13.292	14.282	13.202	-0.800	-5.677%	6.58万	0.00亿	0.000%
2026-05-20	14.192	14.092	14.192	13.812	-0.100	-0.705%	4.56万	0.00亿	0.000%
2026-05-19	14.502	14.192	14.552	14.002	-0.300	-2.070%	6.24万	0.00亿	0.000%
2026-05-18	14.292	14.492	14.532	14.132	0.260	1.827%	6.24万	0.00亿	0.000%
2026-05-15	14.332	14.232	14.492	14.102	-0.030	-0.210%	5.94万	0.00亿	0.000%
2026-05-14	14.802	14.262	14.872	14.252	-0.610	-4.102%	10.13万	0.00亿	0.000%
2026-05-13	14.752	14.872	14.952	14.562	0.120	0.813%	9.41万	0.00亿	0.000%
2026-05-12	14.632	14.752	14.852	14.492	0.060	0.408%	9.30万	0.00亿	0.000%
2026-05-11	14.752	14.692	14.862	14.512	-0.060	-0.407%	8.52万	0.00亿	0.000%
2026-05-08	14.302	14.752	14.802	14.202	0.400	2.787%	11.58万	0.00亿	0.000%
2026-05-07	14.122	14.352	14.542	14.042	0.250	1.773%	9.81万	0.00亿	0.000%
2026-05-06	13.872	14.102	14.102	13.822	0.300	2.174%	8.85万	0.00亿	0.000%
2026-04-30	14.222	13.802	14.312	13.622	-0.420	-2.953%	11.97万	0.00亿	0.000%
2026-04-29	14.292	14.222	14.422	14.022	-0.130	-0.906%	9.86万	0.00亿	0.000%
2026-04-28	14.492	14.352	14.652	14.222	-0.300	-2.048%	11.05万	0.00亿	0.000%
2026-04-27	14.272	14.652	15.042	14.192	0.460	3.241%	14.09万	0.00亿	0.000%
2026-04-24	14.982	14.192	15.092	13.952	-1.130	-7.375%	14.42万	0.00亿	0.000%
2026-04-23	14.582	15.322	15.592	14.442	0.580	3.934%	22.21万	0.00亿	0.000%
2026-04-22	14.302	14.742	14.762	14.192	0.050	0.340%	14.87万	0.00亿	0.000%
2026-04-21	14.432	14.692	14.872	14.302	-0.900	-5.772%	21.65万	0.00亿	0.000%
2026-04-20	16.272	15.592	16.922	14.832	-0.670	-4.120%	38.69万	0.00亿	0.000%
2026-04-17	14.952	16.262	16.262	14.892	1.490	10.087%	18.98万	0.00亿	0.000%
2026-04-16	13.422	14.772	14.772	13.422	1.350	10.058%	11.85万	0.00亿	0.000%
2026-04-15	13.442	13.422	13.552	13.132	0.030	0.224%	4.97万	0.00亿	0.000%
2026-04-14	13.402	13.392	13.562	12.812	-0.010	-0.075%	6.40万	0.00亿	0.000%
2026-04-13	13.252	13.402	13.432	12.992	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-10	13.212	13.262	13.262	12.862	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-09	13.302	13.042	13.342	12.982	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-08	13.052	13.222	13.262	12.822	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-07	12.102	12.692	12.752	12.072	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-03	12.702	12.142	12.782	12.002	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-02	12.952	12.662	13.022	12.502	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-01	13.082	12.952	13.102	12.802	0.000	0.000%	3.66万	0.00亿	0.000%