豪美新材（002988）历史行情

以下为豪美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	31.970	29.200	32.160	28.760	-2.750	-8.607%	9.99万	0.00亿	0.000%
2026-10-08	30.810	31.950	32.160	30.200	1.010	3.264%	6.09万	0.00亿	0.000%
2026-10-07	31.100	30.940	32.500	30.790	-0.140	-0.450%	619.78万	1.96亿	2.481%
2026-10-06	31.100	30.940	32.500	30.790	-0.140	-0.450%	619.78万	1.96亿	2.481%
2026-10-05	31.100	30.940	32.500	30.790	-0.140	-0.450%	619.78万	1.96亿	2.481%
2026-10-02	31.100	30.940	32.500	30.790	-0.140	-0.450%	619.78万	1.96亿	2.481%
2026-10-01	31.100	30.940	32.500	30.790	-0.140	-0.450%	619.78万	1.96亿	2.481%
2026-09-30	31.100	30.940	32.500	30.790	-0.140	-0.450%	6.20万	0.00亿	0.000%
2026-09-29	31.260	31.080	31.560	30.450	0.440	1.436%	2.98万	0.00亿	0.000%
2026-09-28	31.000	30.640	31.280	30.320	-0.360	-1.161%	3.68万	0.00亿	0.000%
2026-09-27	31.900	31.000	31.900	30.800	-0.610	-1.930%	306.03万	0.95亿	1.225%
2026-09-24	31.900	31.000	31.900	30.800	-0.610	-1.930%	3.06万	0.00亿	0.000%
2026-09-23	31.630	31.610	31.880	31.110	-0.050	-0.158%	3.44万	0.00亿	0.000%
2026-09-22	31.900	31.660	32.310	31.430	-0.440	-1.371%	4.46万	0.00亿	0.000%
2026-09-21	31.700	32.100	32.190	31.100	0.630	2.002%	5.08万	0.00亿	0.000%
2026-09-18	31.630	31.470	31.850	31.050	0.260	0.833%	5.47万	0.00亿	0.000%
2026-09-17	31.660	31.210	32.190	31.000	-0.450	-1.421%	5.70万	0.00亿	0.000%
2026-09-16	29.850	31.660	32.090	29.840	1.860	6.242%	7.80万	0.00亿	0.000%
2026-09-15	30.580	29.800	30.650	29.500	-0.780	-2.551%	6.65万	0.00亿	0.000%
2026-09-14	30.530	30.580	30.720	29.690	0.050	0.164%	5.27万	0.00亿	0.000%
2026-09-11	30.700	30.530	30.700	28.900	-0.120	-0.392%	9.55万	0.00亿	0.000%
2026-09-10	30.800	30.650	31.540	30.210	0.140	0.459%	8.71万	0.00亿	0.000%
2026-09-09	30.180	30.510	32.190	30.000	0.340	1.127%	16.07万	0.00亿	0.000%
2026-09-08	29.270	30.170	30.290	28.830	1.400	4.866%	15.29万	0.00亿	0.000%
2026-09-07	26.300	28.770	28.770	26.150	2.620	10.019%	15.52万	0.00亿	0.000%
2026-09-04	24.560	26.150	26.700	24.360	1.800	7.392%	14.18万	0.00亿	0.000%
2026-09-03	23.500	24.350	24.750	23.050	0.980	4.193%	8.83万	0.00亿	0.000%
2026-09-02	23.700	23.370	23.770	23.000	-0.580	-2.422%	4.47万	0.00亿	0.000%
2026-09-01	24.430	23.950	24.550	23.890	-0.480	-1.965%	4.93万	0.00亿	0.000%
2026-08-31	24.210	24.430	24.470	23.860	-0.090	-0.367%	4.98万	0.00亿	0.000%
2026-08-28	24.160	24.520	24.700	24.030	0.080	0.327%	8.00万	0.00亿	0.000%
2026-08-27	24.300	24.440	24.750	23.620	-0.400	-1.610%	10.14万	0.00亿	0.000%
2026-08-26	23.910	24.840	24.980	23.690	1.150	4.854%	13.49万	0.00亿	0.000%
2026-08-25	23.700	23.690	23.850	23.070	-0.090	-0.378%	6.47万	0.00亿	0.000%
2026-08-24	24.040	23.780	24.240	23.420	-0.330	-1.369%	11.53万	0.00亿	0.000%
2026-08-21	21.800	24.110	24.110	21.680	2.190	9.991%	11.87万	0.00亿	0.000%
2026-08-20	22.430	21.920	22.430	21.650	-0.180	-0.814%	5.85万	0.00亿	0.000%
2026-08-19	23.920	22.100	23.950	22.000	-1.950	-8.108%	10.59万	0.00亿	0.000%
2026-08-18	22.660	24.050	24.570	22.210	1.280	5.621%	14.96万	0.00亿	0.000%
2026-08-17	23.400	22.770	23.450	22.110	-0.530	-2.275%	12.00万	0.00亿	0.000%
2026-08-14	21.140	23.300	23.300	21.010	2.120	10.009%	6.05万	0.00亿	0.000%
2026-08-13	21.410	21.180	22.180	21.120	-0.230	-1.074%	3.69万	0.00亿	0.000%
2026-08-12	21.200	21.410	21.650	21.110	0.220	1.038%	2.39万	0.00亿	0.000%
2026-08-11	21.480	21.190	21.530	21.160	-0.370	-1.716%	2.96万	0.00亿	0.000%
2026-08-10	21.040	21.560	21.630	21.020	0.530	2.520%	2.92万	0.00亿	0.000%
2026-08-07	20.870	21.030	21.130	20.560	0.070	0.334%	3.31万	0.00亿	0.000%
2026-08-06	21.140	20.960	21.360	20.600	-0.180	-0.851%	3.48万	0.00亿	0.000%
2026-08-05	20.700	21.140	21.140	20.650	0.390	1.880%	3.41万	0.00亿	0.000%
2026-08-04	20.570	20.750	20.880	20.390	0.180	0.875%	2.66万	0.00亿	0.000%
2026-08-03	20.200	20.570	20.680	19.910	0.310	1.530%	3.03万	0.00亿	0.000%
2026-07-31	19.910	20.260	20.400	19.810	0.690	3.526%	2.97万	0.00亿	0.000%
2026-07-30	19.900	19.570	20.330	19.520	-0.520	-2.588%	3.50万	0.00亿	0.000%
2026-07-29	19.600	20.090	20.240	19.500	0.490	2.500%	3.80万	0.00亿	0.000%
2026-07-28	19.510	19.600	19.910	19.170	-0.200	-1.010%	2.87万	0.00亿	0.000%
2026-07-27	18.620	19.800	19.800	18.540	0.860	4.541%	2.63万	0.00亿	0.000%
2026-07-24	19.320	18.940	19.730	18.880	-0.630	-3.219%	3.36万	0.00亿	0.000%
2026-07-23	19.020	19.570	19.620	18.920	0.590	3.109%	4.63万	0.00亿	0.000%
2026-07-22	19.010	18.980	19.590	18.810	-0.070	-0.367%	2.68万	0.00亿	0.000%
2026-07-21	18.860	19.050	19.250	18.180	-0.060	-0.314%	4.67万	0.00亿	0.000%
2026-07-20	19.360	19.110	20.180	18.840	-0.920	-4.593%	6.24万	0.00亿	0.000%
2026-07-17	20.690	20.030	20.980	19.400	-0.440	-2.149%	3.68万	0.00亿	0.000%
2026-07-16	20.310	20.470	21.200	20.050	0.030	0.147%	3.30万	0.00亿	0.000%
2026-07-15	20.200	20.440	21.260	19.990	0.300	1.490%	4.21万	0.00亿	0.000%
2026-07-14	19.930	20.140	20.380	19.640	0.070	0.349%	4.87万	0.00亿	0.000%
2026-07-13	21.340	20.070	21.410	20.050	-1.170	-5.508%	3.43万	0.00亿	0.000%
2026-07-10	21.310	21.240	21.880	20.910	-0.070	-0.328%	4.43万	0.00亿	0.000%
2026-07-09	21.430	21.310	21.690	20.550	-0.390	-1.797%	2.99万	0.00亿	0.000%
2026-07-08	22.800	21.700	22.800	21.660	-0.850	-3.769%	2.96万	0.00亿	0.000%
2026-07-07	23.610	22.550	24.440	22.410	-1.390	-5.806%	4.63万	0.00亿	0.000%
2026-07-06	25.470	23.940	25.800	23.890	-1.500	-5.896%	7.15万	0.00亿	0.000%
2026-07-03	23.560	25.440	25.440	22.980	2.310	9.987%	7.12万	0.00亿	0.000%
2026-07-02	21.880	23.130	23.600	21.760	1.270	5.810%	6.98万	0.00亿	0.000%
2026-07-01	21.870	21.860	22.280	21.530	-0.200	-0.907%	4.29万	0.00亿	0.000%
2026-06-30	22.490	22.060	23.280	21.700	-0.040	-0.181%	5.22万	0.00亿	0.000%
2026-06-29	21.960	22.100	22.320	20.870	0.140	0.638%	5.78万	0.00亿	0.000%
2026-06-26	22.700	21.960	22.880	21.910	-1.020	-4.439%	3.92万	0.00亿	0.000%
2026-06-25	23.790	22.980	24.100	22.880	-0.930	-3.890%	3.52万	0.00亿	0.000%
2026-06-24	23.700	23.910	24.210	23.230	-0.110	-0.458%	4.14万	0.00亿	0.000%
2026-06-23	24.720	24.020	25.080	23.820	-1.200	-4.758%	3.85万	0.00亿	0.000%
2026-06-22	23.850	25.220	25.650	22.880	1.050	4.344%	8.25万	0.00亿	0.000%
2026-06-18	24.580	24.170	24.940	24.020	-0.530	-2.146%	3.09万	0.00亿	0.000%
2026-06-17	25.150	24.700	25.860	24.610	-0.240	-0.962%	5.01万	0.00亿	0.000%
2026-06-16	25.250	24.940	25.480	24.710	-0.430	-1.695%	3.55万	0.00亿	0.000%
2026-06-15	25.610	25.370	26.090	25.170	0.030	0.118%	3.31万	0.00亿	0.000%
2026-06-12	24.760	25.340	25.520	24.450	0.850	3.471%	4.72万	0.00亿	0.000%
2026-06-11	24.350	24.490	25.380	23.940	0.050	0.205%	4.04万	0.00亿	0.000%
2026-06-10	25.750	24.440	26.020	24.010	-1.580	-6.072%	4.04万	0.00亿	0.000%
2026-06-09	25.380	26.020	26.260	25.350	0.850	3.377%	3.61万	0.00亿	0.000%
2026-06-08	26.230	25.170	26.500	24.800	-1.400	-5.269%	4.52万	0.00亿	0.000%
2026-06-05	27.180	26.570	27.640	26.090	-0.610	-2.244%	4.03万	0.00亿	0.000%
2026-06-04	28.000	27.180	28.060	26.720	-1.130	-3.992%	4.48万	0.00亿	0.000%
2026-06-03	28.300	28.310	29.150	28.000	-0.150	-0.527%	3.29万	0.00亿	0.000%
2026-06-02	29.270	28.460	29.270	28.100	-0.570	-1.963%	3.17万	0.00亿	0.000%
2026-06-01	30.400	29.030	30.400	28.500	-0.970	-3.233%	4.17万	0.00亿	0.000%
2026-05-29	31.900	30.000	33.000	29.840	-1.400	-4.459%	4.53万	0.00亿	0.000%
2026-05-28	31.010	31.400	32.000	30.630	0.350	1.127%	3.42万	0.00亿	0.000%
2026-05-27	32.400	31.050	33.100	30.660	-1.340	-4.137%	5.14万	0.00亿	0.000%
2026-05-26	32.420	32.390	33.150	31.430	-0.340	-1.039%	4.84万	0.00亿	0.000%
2026-05-25	33.500	32.730	33.950	32.270	-0.450	-1.356%	4.97万	0.00亿	0.000%
2026-05-22	32.790	33.180	33.440	32.330	0.570	1.748%	3.95万	0.00亿	0.000%
2026-05-21	33.520	32.610	34.380	32.560	-0.700	-2.101%	5.84万	0.00亿	0.000%
2026-05-20	34.760	33.310	35.050	33.310	-1.450	-4.171%	10.04万	0.00亿	0.000%
2026-05-19	31.510	34.760	34.760	31.430	3.160	10.000%	10.16万	0.00亿	0.000%
2026-05-18	31.010	31.600	32.940	30.300	0.280	0.894%	5.90万	0.00亿	0.000%
2026-05-15	31.630	31.320	32.400	31.160	-0.310	-0.980%	3.13万	0.00亿	0.000%
2026-05-14	33.060	31.630	33.060	31.400	-1.380	-4.181%	5.63万	0.00亿	0.000%
2026-05-13	33.220	33.010	33.880	32.690	0.010	0.030%	5.25万	0.00亿	0.000%
2026-05-12	33.640	33.000	34.000	32.620	-0.870	-2.569%	5.13万	0.00亿	0.000%
2026-05-11	34.870	33.870	35.520	33.600	-0.950	-2.728%	5.99万	0.00亿	0.000%
2026-05-08	34.810	34.820	35.860	34.160	-0.310	-0.882%	5.92万	0.00亿	0.000%
2026-05-07	34.100	35.130	35.780	34.080	0.950	2.779%	6.40万	0.00亿	0.000%
2026-05-06	34.720	34.180	34.770	33.600	-0.470	-1.356%	4.44万	0.00亿	0.000%
2026-04-30	34.530	34.650	35.200	34.460	0.190	0.551%	3.23万	0.00亿	0.000%
2026-04-29	34.500	34.460	35.100	34.300	-0.420	-1.204%	3.20万	0.00亿	0.000%
2026-04-28	34.180	34.880	35.600	33.600	0.700	2.048%	5.91万	0.00亿	0.000%
2026-04-27	33.360	34.180	34.660	32.670	0.660	1.969%	4.96万	0.00亿	0.000%
2026-04-24	34.380	33.520	34.440	33.000	-0.470	-1.383%	3.36万	0.00亿	0.000%
2026-04-23	33.250	33.990	34.960	32.470	0.750	2.256%	7.04万	0.00亿	0.000%
2026-04-22	34.190	33.240	34.580	33.180	-1.200	-3.484%	4.86万	0.00亿	0.000%
2026-04-21	34.010	34.440	34.770	33.770	0.150	0.437%	4.05万	0.00亿	0.000%
2026-04-20	34.150	34.290	34.450	33.740	0.190	0.557%	4.76万	0.00亿	0.000%
2026-04-17	34.130	34.100	34.580	33.450	-0.230	-0.670%	5.25万	0.00亿	0.000%
2026-04-16	34.240	34.330	34.800	33.700	-0.050	-0.145%	4.82万	0.00亿	0.000%
2026-04-15	35.010	34.380	35.010	33.920	-0.980	-2.771%	6.33万	0.00亿	0.000%
2026-04-14	36.700	35.360	37.400	35.000	-2.690	-7.070%	11.80万	0.00亿	0.000%
2026-04-13	35.030	38.050	38.650	33.830	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-10	32.440	35.380	35.380	31.800	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-09	31.800	32.160	33.970	31.000	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-08	30.960	31.750	31.860	30.700	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-07	29.410	30.520	30.590	29.080	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-03	29.920	29.660	30.210	29.310	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	30.490	30.190	30.650	29.680	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	30.500	30.680	31.160	30.270	0.000	0.000%	2.70万	0.00亿	0.000%