天晟新材（300169）历史行情
以下为天晟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 | 5.420 | 5.480 | 5.490 | 5.230 | 0.030 | 0.550% | 906.00万 | 0.49亿 | 3.003% |
| 2026-10-08 | 5.520 | 5.450 | 5.600 | 5.380 | -0.070 | -1.268% | 7.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 867.13万 | 0.48亿 | 2.874% |
| 2026-10-06 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 867.13万 | 0.48亿 | 2.874% |
| 2026-10-05 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 867.13万 | 0.48亿 | 2.874% |
| 2026-10-02 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 867.13万 | 0.48亿 | 2.874% |
| 2026-10-01 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 867.13万 | 0.48亿 | 2.874% |
| 2026-09-30 | 5.610 | 5.520 | 5.650 | 5.500 | -0.040 | -0.719% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.660 | 5.560 | 5.670 | 5.480 | -0.070 | -1.243% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.610 | 5.630 | 5.730 | 5.540 | -0.090 | -1.573% | 14.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.540 | 5.720 | 5.980 | 5.520 | 0.170 | 3.063% | 1,876.48万 | 1.07亿 | 6.219% |
| 2026-09-24 | 5.540 | 5.720 | 5.980 | 5.520 | 0.170 | 3.063% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.580 | 5.550 | 5.590 | 5.500 | 0.000 | 0.000% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.610 | 5.550 | 5.650 | 5.530 | -0.080 | -1.421% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.500 | 5.630 | 5.640 | 5.460 | 0.130 | 2.364% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.540 | 5.500 | 5.620 | 5.460 | -0.020 | -0.362% | 4.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.540 | 5.520 | 5.560 | 5.440 | -0.020 | -0.361% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.420 | 5.540 | 5.560 | 5.370 | 0.110 | 2.026% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.590 | 5.430 | 5.640 | 5.410 | -0.210 | -3.723% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.620 | 5.640 | 5.730 | 5.520 | 0.010 | 0.178% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.640 | 5.630 | 5.710 | 5.520 | -0.090 | -1.573% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.670 | 5.720 | 5.780 | 5.630 | 0.010 | 0.175% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.780 | 5.710 | 5.830 | 5.700 | -0.100 | -1.721% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.770 | 5.810 | 5.860 | 5.730 | 0.090 | 1.573% | 6.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.750 | 5.720 | 5.780 | 5.690 | -0.040 | -0.694% | 7.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.760 | 5.760 | 5.880 | 5.700 | 0.070 | 1.230% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.840 | 5.690 | 5.900 | 5.690 | -0.140 | -2.401% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.910 | 5.830 | 5.980 | 5.770 | -0.130 | -2.181% | 13.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.780 | 5.960 | 6.000 | 5.780 | 0.060 | 1.017% | 23.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.880 | 5.900 | 6.250 | 5.820 | 0.380 | 6.884% | 35.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.580 | 5.520 | 5.610 | 5.510 | -0.060 | -1.075% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.620 | 5.580 | 5.640 | 5.530 | -0.040 | -0.712% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.580 | 5.620 | 5.650 | 5.510 | 0.060 | 1.079% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.410 | 5.560 | 5.580 | 5.410 | 0.110 | 2.018% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.610 | 5.450 | 5.640 | 5.390 | -0.100 | -1.802% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.550 | 5.550 | 5.590 | 5.430 | -0.060 | -1.070% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.570 | 5.610 | 5.620 | 5.510 | 0.090 | 1.630% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.690 | 5.520 | 5.710 | 5.490 | -0.210 | -3.665% | 9.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.860 | 5.730 | 5.860 | 5.680 | -0.110 | -1.884% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.700 | 5.840 | 5.880 | 5.600 | 0.150 | 2.636% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.680 | 5.690 | 5.710 | 5.540 | 0.080 | 1.426% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.800 | 5.610 | 5.890 | 5.610 | -0.220 | -3.774% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.730 | 5.830 | 5.870 | 5.660 | 0.100 | 1.745% | 12.93万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.700 | 5.730 | 5.790 | 5.620 | -0.030 | -0.521% | 13.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.620 | 5.760 | 5.790 | 5.520 | 0.220 | 3.971% | 26.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.520 | 5.540 | 5.570 | 5.310 | 0.070 | 1.280% | 16.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.520 | 5.470 | 5.540 | 5.370 | -0.070 | -1.264% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.490 | 5.540 | 5.540 | 5.440 | 0.030 | 0.544% | 15.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.510 | 5.570 | 5.380 | 0.080 | 1.473% | 19.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.460 | 5.430 | 5.550 | 5.360 | -0.080 | -1.452% | 21.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.410 | 5.510 | 5.560 | 5.230 | 0.040 | 0.731% | 40.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.170 | 5.470 | 5.660 | 5.000 | 0.090 | 1.673% | 58.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.480 | 5.380 | 5.380 | 4.470 | 0.900 | 20.089% | 52.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.400 | 4.480 | 4.550 | 4.350 | 0.060 | 1.357% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.310 | 4.420 | 4.470 | 4.310 | 0.110 | 2.552% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.400 | 4.310 | 4.440 | 4.250 | -0.140 | -3.146% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.260 | 4.450 | 4.480 | 4.190 | 0.190 | 4.460% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.310 | 4.260 | 4.410 | 4.220 | -0.090 | -2.069% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.370 | 4.350 | 4.390 | 4.120 | -0.030 | -0.685% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.530 | 4.380 | 4.690 | 4.280 | -0.130 | -2.882% | 11.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.750 | 4.510 | 4.810 | 4.470 | -0.210 | -4.449% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.600 | 4.720 | 4.790 | 4.550 | 0.040 | 0.855% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.670 | 4.680 | 4.700 | 4.520 | 0.060 | 1.299% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.500 | 4.620 | 4.620 | 4.420 | 0.120 | 2.667% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.690 | 4.500 | 4.710 | 4.500 | -0.210 | -4.459% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.570 | 4.710 | 4.850 | 4.520 | 0.110 | 2.391% | 9.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.660 | 4.600 | 4.720 | 4.500 | -0.050 | -1.075% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.760 | 4.650 | 4.770 | 4.580 | -0.110 | -2.311% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.860 | 4.760 | 4.880 | 4.700 | -0.100 | -2.058% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.980 | 4.860 | 5.040 | 4.830 | -0.130 | -2.605% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.080 | 4.990 | 5.080 | 4.870 | -0.050 | -0.992% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.080 | 5.040 | 5.210 | 5.010 | -0.060 | -1.176% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.990 | 5.100 | 5.180 | 4.930 | 0.110 | 2.204% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.910 | 4.990 | 5.150 | 4.880 | 0.070 | 1.423% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.850 | 4.920 | 4.960 | 4.670 | 0.150 | 3.145% | 13.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 4.770 | 4.880 | 4.650 | -0.060 | -1.242% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.050 | 4.830 | 5.050 | 4.780 | -0.190 | -3.785% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.310 | 5.020 | 5.320 | 4.960 | -0.320 | -5.993% | 14.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.350 | 5.340 | 5.460 | 5.300 | 0.040 | 0.755% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.060 | 5.300 | 5.330 | 4.950 | 0.180 | 3.516% | 19.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.200 | 5.120 | 5.320 | 5.060 | -0.080 | -1.538% | 13.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.490 | 5.200 | 5.520 | 5.150 | -0.240 | -4.412% | 15.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.220 | 5.440 | 5.530 | 5.090 | 0.210 | 4.015% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.280 | 5.230 | 5.450 | 5.140 | -0.020 | -0.381% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.260 | 5.250 | 5.320 | 5.130 | 0.060 | 1.156% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.320 | 5.190 | 5.400 | 5.150 | -0.160 | -2.991% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.460 | 5.350 | 5.500 | 5.270 | -0.120 | -2.194% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.440 | 5.470 | 5.520 | 5.330 | 0.050 | 0.923% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.450 | 5.420 | 5.600 | 5.280 | -0.130 | -2.342% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.500 | 5.550 | 5.670 | 5.350 | 0.060 | 1.093% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.440 | 5.490 | 5.560 | 5.350 | 0.040 | 0.734% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.600 | 5.450 | 5.650 | 5.410 | -0.130 | -2.330% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.740 | 5.580 | 5.770 | 5.510 | -0.180 | -3.125% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.450 | 5.760 | 5.820 | 5.400 | 0.290 | 5.302% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.810 | 5.470 | 5.860 | 5.440 | -0.270 | -4.704% | 11.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.680 | 5.740 | 5.800 | 5.570 | 0.040 | 0.702% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.980 | 5.700 | 6.010 | 5.650 | -0.270 | -4.523% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.060 | 5.970 | 6.190 | 5.870 | -0.080 | -1.322% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.320 | 6.050 | 6.360 | 5.990 | -0.150 | -2.419% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.030 | 6.200 | 6.250 | 5.960 | 0.180 | 2.990% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 6.020 | 6.370 | 5.980 | -0.250 | -3.987% | 10.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.300 | 6.270 | 6.370 | 6.190 | -0.070 | -1.104% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.410 | 6.340 | 6.490 | 6.240 | -0.060 | -0.938% | 6.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.390 | 6.400 | 6.440 | 6.230 | 0.120 | 1.911% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.360 | 6.280 | 6.400 | 6.240 | -0.090 | -1.413% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.490 | 6.370 | 6.530 | 6.370 | -0.120 | -1.849% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.450 | 6.490 | 6.530 | 6.440 | 0.020 | 0.309% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.560 | 6.470 | 6.590 | 6.450 | -0.090 | -1.372% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.550 | 6.560 | 6.650 | 6.450 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.510 | 6.560 | 6.590 | 6.480 | 0.020 | 0.306% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.510 | 6.540 | 6.680 | 6.490 | -0.040 | -0.608% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.500 | 6.580 | 6.610 | 6.460 | 0.120 | 1.858% | 13.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.350 | 6.460 | 6.520 | 6.340 | 0.120 | 1.893% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.120 | 6.340 | 6.380 | 6.100 | 0.220 | 3.595% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.080 | 6.120 | 6.220 | 6.030 | -0.060 | -0.971% | 13.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.890 | 6.180 | 6.220 | 5.840 | 0.270 | 4.569% | 14.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.710 | 5.910 | 5.950 | 5.650 | 0.140 | 2.426% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.820 | 5.770 | 5.890 | 5.760 | -0.090 | -1.536% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.860 | 5.860 | 5.930 | 5.810 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.900 | 5.860 | 5.930 | 5.820 | -0.080 | -1.347% | 6.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.030 | 5.940 | 6.030 | 5.880 | 0.030 | 0.508% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.990 | 5.910 | 5.990 | 5.800 | -0.080 | -1.336% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.850 | 5.990 | 6.010 | 5.780 | 0.170 | 2.921% | 8.17万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.920 | 5.820 | 5.950 | 5.780 | -0.100 | -1.689% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.010 | 5.920 | 6.020 | 5.800 | -0.020 | -0.337% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.880 | 5.940 | 5.940 | 5.800 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.910 | 5.920 | 6.020 | 5.890 | 0.000 | 0.000% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.010 | 5.860 | 6.010 | 5.840 | 0.000 | 0.000% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.950 | 6.030 | 6.050 | 5.870 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.620 | 5.790 | 5.820 | 5.540 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.960 | 5.610 | 6.000 | 5.600 | 0.000 | 0.000% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.110 | 5.940 | 6.150 | 5.900 | 0.000 | 0.000% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.450 | 6.130 | 6.460 | 6.080 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |