回天新材（300041）历史行情

以下为回天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
2026-10-08	10.620	10.470	10.800	10.360	-0.080	-0.758%	1,193.49万	1.26亿	2.192%
2026-10-07	10.780	10.550	10.850	10.540	-0.090	-0.846%	1,055.63万	1.13亿	1.939%
2026-10-06	10.780	10.550	10.850	10.540	-0.090	-0.846%	1,055.63万	1.13亿	1.939%
2026-10-05	10.780	10.550	10.850	10.540	-0.090	-0.846%	1,055.63万	1.13亿	1.939%
2026-10-02	10.780	10.550	10.850	10.540	-0.090	-0.846%	1,055.63万	1.13亿	1.939%
2026-10-01	10.780	10.550	10.850	10.540	-0.090	-0.846%	1,055.63万	1.13亿	1.939%
2026-09-30	10.780	10.550	10.850	10.540	-0.090	-0.846%	10.56万	0.00亿	0.000%
2026-09-29	10.680	10.640	10.810	10.620	-0.030	-0.281%	8.67万	0.00亿	0.000%
2026-09-28	11.100	10.670	11.180	10.620	-0.450	-4.047%	14.16万	0.00亿	0.000%
2026-09-27	11.310	11.120	11.360	11.110	-0.300	-2.627%	1,383.99万	1.55亿	2.542%
2026-09-24	11.310	11.120	11.360	11.110	-0.300	-2.627%	13.84万	0.00亿	0.000%
2026-09-23	11.130	11.420	11.440	11.110	0.290	2.606%	22.57万	0.00亿	0.000%
2026-09-22	11.210	11.130	11.320	11.080	-0.080	-0.714%	15.56万	0.00亿	0.000%
2026-09-21	11.150	11.210	11.300	11.120	0.000	0.000%	17.29万	0.00亿	0.000%
2026-09-18	11.100	11.210	11.260	10.980	0.200	1.817%	20.89万	0.00亿	0.000%
2026-09-17	10.920	11.010	11.090	10.870	0.030	0.273%	17.97万	0.00亿	0.000%
2026-09-16	10.720	10.980	11.020	10.600	0.140	1.292%	21.18万	0.00亿	0.000%
2026-09-15	10.580	10.840	11.100	10.550	0.250	2.361%	27.93万	0.00亿	0.000%
2026-09-14	10.330	10.590	10.610	10.270	0.220	2.122%	11.75万	0.00亿	0.000%
2026-09-11	10.430	10.370	10.490	10.170	-0.150	-1.426%	14.43万	0.00亿	0.000%
2026-09-10	10.610	10.520	10.690	10.490	-0.150	-1.406%	10.72万	0.00亿	0.000%
2026-09-09	10.810	10.670	10.860	10.600	-0.160	-1.477%	14.34万	0.00亿	0.000%
2026-09-08	10.870	10.830	10.960	10.800	-0.050	-0.460%	12.37万	0.00亿	0.000%
2026-09-07	10.920	10.880	10.980	10.750	-0.080	-0.730%	12.90万	0.00亿	0.000%
2026-09-04	11.100	10.960	11.150	10.880	-0.120	-1.083%	17.47万	0.00亿	0.000%
2026-09-03	11.210	11.080	11.280	11.020	-0.210	-1.860%	20.84万	0.00亿	0.000%
2026-09-02	10.930	11.290	11.440	10.860	0.370	3.388%	36.45万	0.00亿	0.000%
2026-09-01	10.920	10.920	11.020	10.800	-0.030	-0.274%	14.82万	0.00亿	0.000%
2026-08-31	10.790	10.950	10.960	10.700	0.040	0.367%	15.86万	0.00亿	0.000%
2026-08-28	10.960	10.910	11.060	10.890	-0.050	-0.456%	17.19万	0.00亿	0.000%
2026-08-27	10.760	10.960	10.980	10.620	0.100	0.921%	19.19万	0.00亿	0.000%
2026-08-26	10.800	10.860	11.000	10.720	0.190	1.781%	22.59万	0.00亿	0.000%
2026-08-25	10.550	10.670	10.740	10.290	0.070	0.660%	16.86万	0.00亿	0.000%
2026-08-24	10.770	10.600	10.850	10.390	-0.240	-2.214%	16.08万	0.00亿	0.000%
2026-08-21	10.730	10.840	10.940	10.500	0.010	0.092%	15.05万	0.00亿	0.000%
2026-08-20	10.920	10.830	10.940	10.730	0.040	0.371%	15.56万	0.00亿	0.000%
2026-08-19	11.220	10.790	11.330	10.690	-0.560	-4.934%	23.87万	0.00亿	0.000%
2026-08-18	11.500	11.350	11.630	11.260	-0.220	-1.901%	21.13万	0.00亿	0.000%
2026-08-17	11.340	11.570	11.590	11.180	0.280	2.480%	23.20万	0.00亿	0.000%
2026-08-14	10.910	11.290	11.420	10.910	0.380	3.483%	25.29万	0.00亿	0.000%
2026-08-13	11.030	10.910	11.190	10.910	-0.070	-0.638%	18.84万	0.00亿	0.000%
2026-08-12	10.870	10.980	11.030	10.860	0.100	0.919%	14.85万	0.00亿	0.000%
2026-08-11	11.030	10.880	11.110	10.880	-0.140	-1.270%	16.53万	0.00亿	0.000%
2026-08-10	11.100	11.020	11.280	10.870	-0.080	-0.721%	19.24万	0.00亿	0.000%
2026-08-07	10.890	11.100	11.140	10.730	0.160	1.463%	24.76万	0.00亿	0.000%
2026-08-06	10.810	10.940	11.090	10.760	-0.030	-0.273%	24.01万	0.00亿	0.000%
2026-08-05	10.540	10.970	11.100	10.530	0.340	3.198%	27.93万	0.00亿	0.000%
2026-08-04	10.550	10.630	10.710	10.460	0.170	1.625%	19.66万	0.00亿	0.000%
2026-08-03	10.230	10.460	10.500	10.200	0.140	1.357%	18.41万	0.00亿	0.000%
2026-07-31	10.360	10.320	10.640	10.270	0.280	2.789%	27.75万	0.00亿	0.000%
2026-07-30	10.110	10.040	10.230	9.940	-0.180	-1.761%	19.49万	0.00亿	0.000%
2026-07-29	10.010	10.220	10.240	9.750	0.190	1.894%	26.36万	0.00亿	0.000%
2026-07-28	10.020	10.030	10.270	9.990	-0.160	-1.570%	19.07万	0.00亿	0.000%
2026-07-27	9.980	10.190	10.200	9.850	0.250	2.515%	19.19万	0.00亿	0.000%
2026-07-24	10.100	9.940	10.190	9.920	-0.350	-3.401%	18.35万	0.00亿	0.000%
2026-07-23	9.820	10.290	10.320	9.730	0.460	4.680%	25.16万	0.00亿	0.000%
2026-07-22	10.090	9.830	10.320	9.800	-0.450	-4.377%	30.41万	0.00亿	0.000%
2026-07-21	9.810	10.280	10.370	9.180	0.550	5.653%	43.06万	0.00亿	0.000%
2026-07-20	10.600	9.730	10.750	9.530	-0.650	-6.262%	35.51万	0.00亿	0.000%
2026-07-17	10.890	10.380	11.070	10.380	-0.600	-5.464%	33.90万	0.00亿	0.000%
2026-07-16	11.440	10.980	11.590	10.870	-0.640	-5.508%	37.94万	0.00亿	0.000%
2026-07-15	12.440	11.620	12.490	11.500	-0.740	-5.987%	42.08万	0.00亿	0.000%
2026-07-14	12.560	12.360	12.680	11.700	0.020	0.162%	47.23万	0.00亿	0.000%
2026-07-13	14.400	12.340	14.400	12.220	-2.720	-18.061%	81.31万	0.00亿	0.000%
2026-07-10	16.740	15.060	16.890	15.000	-1.820	-10.782%	107.13万	0.00亿	0.000%
2026-07-09	15.330	16.880	17.110	14.960	1.270	8.136%	114.00万	0.00亿	0.000%
2026-07-08	15.010	15.610	16.120	14.560	0.430	2.833%	83.16万	0.00亿	0.000%
2026-07-07	14.420	15.180	15.650	14.060	0.490	3.336%	72.22万	0.00亿	0.000%
2026-07-06	15.080	14.690	15.860	14.380	0.130	0.893%	59.19万	0.00亿	0.000%
2026-07-03	15.520	14.560	15.680	14.520	-1.120	-7.143%	62.06万	0.00亿	0.000%
2026-07-02	14.930	15.680	16.540	14.120	0.290	1.884%	85.67万	0.00亿	0.000%
2026-07-01	15.260	15.390	15.870	15.110	-0.150	-0.965%	62.43万	0.00亿	0.000%
2026-06-30	14.640	15.540	15.670	14.600	0.850	5.786%	59.29万	0.00亿	0.000%
2026-06-29	15.030	14.690	15.720	14.150	-0.620	-4.050%	68.15万	0.00亿	0.000%
2026-06-26	14.550	15.310	15.310	14.210	0.420	2.821%	69.65万	0.00亿	0.000%
2026-06-25	14.380	14.890	14.890	14.000	0.510	3.547%	53.61万	0.00亿	0.000%
2026-06-24	14.010	14.380	14.480	13.890	0.220	1.554%	40.73万	0.00亿	0.000%
2026-06-23	14.950	14.160	14.950	14.030	-0.940	-6.225%	55.92万	0.00亿	0.000%
2026-06-22	14.500	15.100	15.100	14.340	0.750	5.226%	70.67万	0.00亿	0.000%
2026-06-18	14.270	14.350	14.530	14.110	-0.070	-0.485%	45.78万	0.00亿	0.000%
2026-06-17	13.950	14.420	14.800	13.780	0.260	1.836%	60.46万	0.00亿	0.000%
2026-06-16	13.720	14.160	14.240	13.540	0.390	2.832%	55.90万	0.00亿	0.000%
2026-06-15	13.100	13.770	13.850	12.990	0.910	7.076%	49.39万	0.00亿	0.000%
2026-06-12	13.590	12.860	13.830	12.800	-0.330	-2.502%	49.34万	0.00亿	0.000%
2026-06-11	13.390	13.190	13.580	12.910	-0.370	-2.729%	32.94万	0.00亿	0.000%
2026-06-10	13.310	13.560	13.700	13.150	-0.030	-0.221%	36.86万	0.00亿	0.000%
2026-06-09	13.080	13.590	13.630	12.770	0.910	7.177%	46.53万	0.00亿	0.000%
2026-06-08	12.960	12.680	13.260	12.520	-0.790	-5.865%	37.57万	0.00亿	0.000%
2026-06-05	13.600	13.470	13.780	12.860	-0.220	-1.607%	45.20万	0.00亿	0.000%
2026-06-04	13.260	13.690	13.900	13.100	0.180	1.332%	45.81万	0.00亿	0.000%
2026-06-03	13.580	13.510	14.200	13.230	-0.140	-1.026%	54.26万	0.00亿	0.000%
2026-06-02	13.750	13.650	13.990	13.370	-0.210	-1.515%	40.66万	0.00亿	0.000%
2026-06-01	14.200	13.860	14.530	13.800	-0.550	-3.817%	51.59万	0.00亿	0.000%
2026-05-29	15.600	14.410	15.600	14.350	-1.300	-8.275%	80.71万	0.00亿	0.000%
2026-05-28	15.330	15.710	15.930	15.000	0.700	4.664%	89.77万	0.00亿	0.000%
2026-05-27	14.670	15.010	15.520	14.670	0.300	2.039%	95.35万	0.00亿	0.000%
2026-05-26	14.360	14.710	15.840	14.360	0.610	4.326%	126.59万	0.00亿	0.000%
2026-05-25	12.490	14.100	14.350	12.290	1.670	13.435%	90.02万	0.00亿	0.000%
2026-05-22	12.140	12.430	12.440	12.130	0.300	2.473%	22.78万	0.00亿	0.000%
2026-05-21	12.450	12.130	12.740	12.070	-0.390	-3.115%	36.97万	0.00亿	0.000%
2026-05-20	12.100	12.520	12.650	11.910	0.350	2.876%	35.27万	0.00亿	0.000%
2026-05-19	11.970	12.170	12.300	11.830	0.200	1.671%	23.47万	0.00亿	0.000%
2026-05-18	12.230	11.970	12.350	11.870	-0.280	-2.286%	28.69万	0.00亿	0.000%
2026-05-15	12.050	12.250	12.400	12.030	0.210	1.744%	30.34万	0.00亿	0.000%
2026-05-14	12.010	12.040	12.250	11.910	0.070	0.585%	30.16万	0.00亿	0.000%
2026-05-13	11.620	11.970	12.010	11.610	0.220	1.872%	20.12万	0.00亿	0.000%
2026-05-12	11.690	11.750	11.820	11.560	0.060	0.513%	18.92万	0.00亿	0.000%
2026-05-11	11.580	11.690	11.720	11.550	0.170	1.476%	18.65万	0.00亿	0.000%
2026-05-08	11.550	11.520	11.580	11.400	-0.090	-0.775%	13.18万	0.00亿	0.000%
2026-05-07	11.500	11.610	11.620	11.450	0.110	0.957%	14.62万	0.00亿	0.000%
2026-05-06	11.450	11.500	11.590	11.400	0.130	1.143%	15.16万	0.00亿	0.000%
2026-04-30	11.550	11.370	11.590	11.360	-0.190	-1.644%	13.18万	0.00亿	0.000%
2026-04-29	11.220	11.560	11.580	11.120	0.430	3.863%	16.25万	0.00亿	0.000%
2026-04-28	11.330	11.130	11.330	11.080	-0.200	-1.765%	11.69万	0.00亿	0.000%
2026-04-27	11.180	11.330	11.380	11.040	0.140	1.251%	13.11万	0.00亿	0.000%
2026-04-24	11.070	11.190	11.230	11.000	0.100	0.902%	13.82万	0.00亿	0.000%
2026-04-23	11.150	11.090	11.290	11.030	-0.050	-0.449%	16.44万	0.00亿	0.000%
2026-04-22	11.010	11.140	11.240	10.980	0.100	0.906%	14.42万	0.00亿	0.000%
2026-04-21	11.150	11.040	11.150	10.910	-0.100	-0.898%	10.80万	0.00亿	0.000%
2026-04-20	11.100	11.140	11.190	11.030	0.100	0.906%	9.87万	0.00亿	0.000%
2026-04-17	10.970	11.040	11.070	10.880	0.070	0.638%	9.24万	0.00亿	0.000%
2026-04-16	10.760	10.970	10.990	10.720	0.210	1.952%	12.05万	0.00亿	0.000%
2026-04-15	10.860	10.760	10.960	10.730	-0.080	-0.738%	10.11万	0.00亿	0.000%
2026-04-14	10.730	10.840	10.840	10.690	0.130	1.214%	10.67万	0.00亿	0.000%
2026-04-13	10.650	10.710	10.750	10.550	0.010	0.093%	9.84万	0.00亿	0.000%
2026-04-10	10.710	10.700	10.820	10.620	0.000	0.000%	11.69万	0.00亿	0.000%
2026-04-09	10.630	10.580	10.700	10.550	0.000	0.000%	13.39万	0.00亿	0.000%
2026-04-08	10.700	10.760	10.760	10.530	0.000	0.000%	21.46万	0.00亿	0.000%
2026-04-07	10.270	10.540	10.620	10.270	0.000	0.000%	16.43万	0.00亿	0.000%
2026-04-03	10.360	10.210	10.420	10.180	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-02	10.450	10.420	10.500	10.240	0.000	0.000%	17.00万	0.00亿	0.000%
2026-04-01	10.410	10.570	10.570	10.390	0.000	0.000%	22.75万	0.00亿	0.000%