海象新材（003011）历史行情

以下为海象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	19.780	19.700	19.950	18.900	-0.080	-0.404%	326.80万	0.64亿	4.185%
2026-10-08	19.830	19.780	20.350	19.550	0.050	0.253%	2.34万	0.00亿	0.000%
2026-10-07	20.090	19.730	20.250	19.640	-0.350	-1.743%	164.57万	0.33亿	2.107%
2026-10-06	20.090	19.730	20.250	19.640	-0.350	-1.743%	164.57万	0.33亿	2.107%
2026-10-05	20.090	19.730	20.250	19.640	-0.350	-1.743%	164.57万	0.33亿	2.107%
2026-10-02	20.090	19.730	20.250	19.640	-0.350	-1.743%	164.57万	0.33亿	2.107%
2026-10-01	20.090	19.730	20.250	19.640	-0.350	-1.743%	164.57万	0.33亿	2.107%
2026-09-30	20.090	19.730	20.250	19.640	-0.350	-1.743%	1.65万	0.00亿	0.000%
2026-09-29	19.730	20.080	20.280	19.520	0.180	0.905%	1.75万	0.00亿	0.000%
2026-09-28	20.000	19.900	20.090	19.450	-0.080	-0.400%	4.41万	0.00亿	0.000%
2026-09-27	20.590	19.980	20.680	19.900	-0.800	-3.850%	411.59万	0.83亿	5.271%
2026-09-24	20.590	19.980	20.680	19.900	-0.800	-3.850%	4.12万	0.00亿	0.000%
2026-09-23	19.820	20.780	20.990	19.600	0.960	4.844%	4.55万	0.00亿	0.000%
2026-09-22	19.640	19.820	20.080	19.450	0.300	1.537%	2.47万	0.00亿	0.000%
2026-09-21	19.250	19.520	19.730	19.200	0.320	1.667%	2.28万	0.00亿	0.000%
2026-09-18	19.370	19.200	19.700	19.200	-0.080	-0.415%	1.55万	0.00亿	0.000%
2026-09-17	19.020	19.280	19.430	18.880	0.160	0.837%	1.50万	0.00亿	0.000%
2026-09-16	18.960	19.120	19.270	18.570	0.050	0.262%	1.79万	0.00亿	0.000%
2026-09-15	19.600	19.070	19.830	19.000	-0.620	-3.149%	1.76万	0.00亿	0.000%
2026-09-14	19.410	19.690	19.900	19.290	0.080	0.408%	1.32万	0.00亿	0.000%
2026-09-11	19.860	19.610	19.870	19.130	-0.390	-1.950%	2.34万	0.00亿	0.000%
2026-09-10	20.400	20.000	20.470	19.950	-0.410	-2.009%	1.58万	0.00亿	0.000%
2026-09-09	20.630	20.410	20.840	20.300	-0.230	-1.114%	1.73万	0.00亿	0.000%
2026-09-08	20.320	20.640	20.720	20.150	0.400	1.976%	2.30万	0.00亿	0.000%
2026-09-07	20.370	20.240	20.620	20.090	-0.130	-0.638%	2.72万	0.00亿	0.000%
2026-09-04	20.710	20.370	21.000	20.280	-0.190	-0.924%	2.12万	0.00亿	0.000%
2026-09-03	20.760	20.560	21.060	20.220	-0.220	-1.059%	2.29万	0.00亿	0.000%
2026-09-02	20.700	20.780	20.890	20.430	-0.140	-0.669%	1.69万	0.00亿	0.000%
2026-09-01	20.840	20.920	21.100	20.600	0.030	0.144%	2.25万	0.00亿	0.000%
2026-08-31	20.490	20.890	21.180	20.340	-0.010	-0.048%	2.78万	0.00亿	0.000%
2026-08-28	20.420	20.900	21.000	20.360	0.480	2.351%	1.92万	0.00亿	0.000%
2026-08-27	20.700	20.420	20.720	20.350	-0.280	-1.353%	1.55万	0.00亿	0.000%
2026-08-26	20.800	20.700	20.880	20.460	-0.100	-0.481%	1.42万	0.00亿	0.000%
2026-08-25	20.310	20.800	20.900	20.020	0.490	2.413%	2.07万	0.00亿	0.000%
2026-08-24	20.640	20.310	20.790	20.010	-0.340	-1.646%	2.29万	0.00亿	0.000%
2026-08-21	20.730	20.650	20.840	20.300	-0.060	-0.290%	1.78万	0.00亿	0.000%
2026-08-20	20.520	20.710	20.900	20.260	0.490	2.423%	2.04万	0.00亿	0.000%
2026-08-19	21.000	20.220	21.130	20.080	-0.970	-4.578%	2.67万	0.00亿	0.000%
2026-08-18	20.990	21.190	21.280	20.830	0.100	0.474%	2.60万	0.00亿	0.000%
2026-08-17	19.830	21.090	21.180	19.690	1.260	6.354%	3.88万	0.00亿	0.000%
2026-08-14	19.590	19.830	20.040	19.510	0.220	1.122%	1.71万	0.00亿	0.000%
2026-08-13	20.080	19.610	20.200	19.570	-0.400	-1.999%	2.04万	0.00亿	0.000%
2026-08-12	20.190	20.010	20.420	19.980	-0.190	-0.941%	2.52万	0.00亿	0.000%
2026-08-11	19.800	20.200	20.500	19.380	0.400	2.020%	3.56万	0.00亿	0.000%
2026-08-10	19.690	19.800	19.910	18.750	0.110	0.559%	2.73万	0.00亿	0.000%
2026-08-07	19.030	19.690	19.900	18.830	0.660	3.468%	4.20万	0.00亿	0.000%
2026-08-06	18.650	19.030	19.110	18.500	0.380	2.038%	2.47万	0.00亿	0.000%
2026-08-05	18.630	18.650	18.850	18.320	0.120	0.648%	2.58万	0.00亿	0.000%
2026-08-04	18.380	18.530	18.860	18.370	0.270	1.479%	2.40万	0.00亿	0.000%
2026-08-03	17.800	18.260	18.300	17.780	0.520	2.931%	2.16万	0.00亿	0.000%
2026-07-31	17.070	17.740	17.880	17.050	0.800	4.723%	2.96万	0.00亿	0.000%
2026-07-30	17.280	16.940	17.680	16.800	-0.340	-1.968%	2.42万	0.00亿	0.000%
2026-07-29	17.190	17.280	17.560	16.930	0.160	0.935%	2.26万	0.00亿	0.000%
2026-07-28	16.850	17.120	17.300	16.720	0.060	0.352%	2.02万	0.00亿	0.000%
2026-07-27	16.750	17.060	17.290	16.450	0.300	1.790%	2.38万	0.00亿	0.000%
2026-07-24	16.950	16.760	17.150	16.420	-0.200	-1.179%	1.66万	0.00亿	0.000%
2026-07-23	16.450	16.960	16.980	16.140	0.500	3.038%	2.20万	0.00亿	0.000%
2026-07-22	16.300	16.460	16.950	16.250	-0.150	-0.903%	2.25万	0.00亿	0.000%
2026-07-21	16.700	16.610	17.110	15.510	0.040	0.241%	5.92万	0.00亿	0.000%
2026-07-20	17.590	16.570	18.080	16.320	-1.120	-6.331%	3.46万	0.00亿	0.000%
2026-07-17	18.260	17.690	18.580	17.400	-0.530	-2.909%	2.94万	0.00亿	0.000%
2026-07-16	17.770	18.220	18.350	17.700	0.220	1.222%	1.87万	0.00亿	0.000%
2026-07-15	17.850	18.000	18.310	17.820	0.080	0.446%	2.08万	0.00亿	0.000%
2026-07-14	17.190	17.920	18.400	17.130	0.630	3.644%	2.77万	0.00亿	0.000%
2026-07-13	18.510	17.290	18.860	17.230	-1.370	-7.342%	3.10万	0.00亿	0.000%
2026-07-10	18.340	18.660	18.980	18.200	0.160	0.865%	2.39万	0.00亿	0.000%
2026-07-09	18.400	18.500	18.650	17.650	0.210	1.148%	3.03万	0.00亿	0.000%
2026-07-08	19.070	18.290	19.200	18.180	-0.600	-3.176%	2.53万	0.00亿	0.000%
2026-07-07	19.700	18.890	20.860	18.770	-0.860	-4.354%	3.76万	0.00亿	0.000%
2026-07-06	20.900	19.750	21.010	19.410	-1.150	-5.502%	6.09万	0.00亿	0.000%
2026-07-03	19.000	20.900	20.900	18.760	1.900	10.000%	7.12万	0.00亿	0.000%
2026-07-02	18.000	19.000	19.710	17.840	1.000	5.556%	5.19万	0.00亿	0.000%
2026-07-01	18.010	18.000	18.290	17.600	0.127	0.711%	3.26万	0.00亿	0.000%
2026-06-30	18.103	17.873	18.333	17.713	-0.280	-1.542%	3.15万	0.00亿	0.000%
2026-06-29	18.763	18.153	19.313	17.823	-0.650	-3.457%	3.04万	0.00亿	0.000%
2026-06-26	19.243	18.803	19.293	18.303	-0.580	-2.992%	3.71万	0.00亿	0.000%
2026-06-25	20.573	19.383	20.923	19.143	-0.870	-4.296%	4.28万	0.00亿	0.000%
2026-06-24	19.843	20.253	20.473	19.563	0.410	2.066%	3.88万	0.00亿	0.000%
2026-06-23	18.773	19.843	20.603	18.603	1.040	5.531%	6.74万	0.00亿	0.000%
2026-06-22	19.663	18.803	19.663	18.323	-1.580	-7.752%	5.84万	0.00亿	0.000%
2026-06-18	18.493	20.383	20.493	17.813	1.670	8.924%	9.75万	0.00亿	0.000%
2026-06-17	18.833	18.713	19.253	18.553	-0.320	-1.681%	2.91万	0.00亿	0.000%
2026-06-16	18.913	19.033	19.283	18.353	-0.120	-0.627%	3.23万	0.00亿	0.000%
2026-06-15	19.333	19.153	19.913	18.933	-0.090	-0.468%	2.66万	0.00亿	0.000%
2026-06-12	19.543	19.243	19.813	19.023	-0.010	-0.052%	2.47万	0.00亿	0.000%
2026-06-11	19.183	19.253	19.603	18.733	-0.130	-0.671%	2.47万	0.00亿	0.000%
2026-06-10	19.613	19.383	20.073	19.133	-0.550	-2.759%	2.71万	0.00亿	0.000%
2026-06-09	20.363	19.933	20.583	19.503	-0.070	-0.350%	3.10万	0.00亿	0.000%
2026-06-08	21.663	20.003	21.853	19.763	-1.360	-6.366%	5.27万	0.00亿	0.000%
2026-06-05	22.003	21.363	24.253	21.173	-1.040	-4.642%	9.67万	0.00亿	0.000%
2026-06-04	20.163	22.403	22.403	20.163	2.060	10.126%	7.91万	0.00亿	0.000%
2026-06-03	20.663	20.343	20.923	20.123	-0.270	-1.310%	2.45万	0.00亿	0.000%
2026-06-02	21.533	20.613	21.683	20.403	-0.830	-3.871%	2.46万	0.00亿	0.000%
2026-06-01	20.763	21.443	21.683	20.763	0.470	2.241%	1.88万	0.00亿	0.000%
2026-05-29	22.233	20.973	22.233	20.813	-1.120	-5.069%	2.53万	0.00亿	0.000%
2026-05-28	21.773	22.093	22.393	21.283	0.200	0.914%	2.61万	0.00亿	0.000%
2026-05-27	22.593	21.893	22.823	21.663	-0.660	-2.926%	3.34万	0.00亿	0.000%
2026-05-26	23.223	22.553	23.333	22.113	-0.670	-2.885%	4.54万	0.00亿	0.000%
2026-05-25	25.353	23.223	25.793	23.013	-2.070	-8.184%	6.88万	0.00亿	0.000%
2026-05-22	24.353	25.293	26.203	22.703	1.180	4.894%	9.49万	0.00亿	0.000%
2026-05-21	25.693	24.113	26.383	23.963	-0.910	-3.637%	11.52万	0.00亿	0.000%
2026-05-20	22.903	25.023	25.223	22.593	2.120	9.256%	10.90万	0.00亿	0.000%
2026-05-19	23.013	22.903	23.603	22.583	-0.090	-0.391%	2.85万	0.00亿	0.000%
2026-05-18	22.703	22.993	23.033	22.373	0.020	0.087%	2.54万	0.00亿	0.000%
2026-05-15	22.963	22.973	23.153	22.453	0.010	0.044%	2.86万	0.00亿	0.000%
2026-05-14	23.353	22.963	23.353	22.823	-0.390	-1.670%	2.10万	0.00亿	0.000%
2026-05-13	23.343	23.353	23.373	22.973	0.010	0.043%	2.65万	0.00亿	0.000%
2026-05-12	23.623	23.343	23.923	23.263	-0.290	-1.227%	2.75万	0.00亿	0.000%
2026-05-11	23.963	23.633	23.983	23.203	-0.120	-0.505%	3.29万	0.00亿	0.000%
2026-05-08	23.473	23.753	23.873	23.233	0.290	1.236%	2.79万	0.00亿	0.000%
2026-05-07	23.563	23.463	23.803	23.323	-0.100	-0.424%	3.19万	0.00亿	0.000%
2026-05-06	23.773	23.563	23.953	23.203	0.060	0.255%	3.97万	0.00亿	0.000%
2026-04-30	23.233	23.503	23.763	23.173	0.330	1.424%	3.58万	0.00亿	0.000%
2026-04-29	22.393	23.173	23.413	21.963	0.190	0.827%	4.86万	0.00亿	0.000%
2026-04-28	23.153	22.983	23.203	22.713	-0.230	-0.991%	3.39万	0.00亿	0.000%
2026-04-27	23.293	23.213	23.453	22.473	-0.120	-0.514%	2.61万	0.00亿	0.000%
2026-04-24	22.893	23.333	23.543	22.523	0.440	1.922%	2.81万	0.00亿	0.000%
2026-04-23	23.483	22.893	23.523	22.733	-0.630	-2.678%	2.53万	0.00亿	0.000%
2026-04-22	23.713	23.523	23.803	23.413	-0.240	-1.010%	1.83万	0.00亿	0.000%
2026-04-21	23.813	23.763	23.893	23.473	-0.030	-0.126%	1.50万	0.00亿	0.000%
2026-04-20	23.513	23.793	24.253	23.203	0.140	0.592%	2.15万	0.00亿	0.000%
2026-04-17	23.693	23.653	23.963	23.433	-0.140	-0.588%	2.01万	0.00亿	0.000%
2026-04-16	23.273	23.793	23.973	23.123	0.540	2.322%	2.74万	0.00亿	0.000%
2026-04-15	23.683	23.253	24.473	23.233	-0.440	-1.857%	4.67万	0.00亿	0.000%
2026-04-14	23.403	23.693	24.003	23.103	0.650	2.821%	3.37万	0.00亿	0.000%
2026-04-13	23.133	23.043	24.033	22.883	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-10	23.303	23.133	23.553	22.933	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-09	23.603	23.043	23.603	22.833	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-08	23.043	23.623	23.773	23.043	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-07	22.513	22.533	22.673	21.993	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-03	24.063	22.433	24.063	22.283	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-02	24.393	23.773	24.833	23.583	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-01	24.293	24.263	24.613	23.773	0.000	0.000%	2.55万	0.00亿	0.000%