高盟新材（300200）历史行情

以下为高盟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	8.060	8.230	8.230	7.950	0.150	1.856%	635.59万	0.51亿	1.494%
2026-10-08	8.140	8.080	8.310	8.020	-0.060	-0.737%	4.70万	0.00亿	0.000%
2026-10-07	8.230	8.140	8.320	8.110	-0.060	-0.732%	351.43万	0.29亿	0.826%
2026-10-06	8.230	8.140	8.320	8.110	-0.060	-0.732%	351.43万	0.29亿	0.826%
2026-10-05	8.230	8.140	8.320	8.110	-0.060	-0.732%	351.43万	0.29亿	0.826%
2026-10-02	8.230	8.140	8.320	8.110	-0.060	-0.732%	351.43万	0.29亿	0.826%
2026-10-01	8.230	8.140	8.320	8.110	-0.060	-0.732%	351.43万	0.29亿	0.826%
2026-09-30	8.230	8.140	8.320	8.110	-0.060	-0.732%	3.51万	0.00亿	0.000%
2026-09-29	8.230	8.200	8.280	8.180	-0.020	-0.243%	2.91万	0.00亿	0.000%
2026-09-28	8.430	8.220	8.430	8.160	-0.190	-2.259%	4.07万	0.00亿	0.000%
2026-09-27	8.470	8.410	8.560	8.380	-0.070	-0.825%	348.03万	0.29亿	0.818%
2026-09-24	8.470	8.410	8.560	8.380	-0.070	-0.825%	3.48万	0.00亿	0.000%
2026-09-23	8.510	8.480	8.550	8.450	-0.050	-0.586%	5.19万	0.00亿	0.000%
2026-09-22	8.640	8.530	8.750	8.490	-0.100	-1.159%	6.03万	0.00亿	0.000%
2026-09-21	8.550	8.630	8.640	8.510	0.110	1.291%	6.38万	0.00亿	0.000%
2026-09-18	8.450	8.520	8.520	8.430	0.130	1.549%	5.93万	0.00亿	0.000%
2026-09-17	8.450	8.390	8.560	8.350	-0.150	-1.756%	5.48万	0.00亿	0.000%
2026-09-16	8.480	8.540	8.570	8.370	0.070	0.826%	7.74万	0.00亿	0.000%
2026-09-15	8.330	8.470	8.550	8.250	0.140	1.681%	8.13万	0.00亿	0.000%
2026-09-14	8.250	8.330	8.380	8.180	0.080	0.970%	3.61万	0.00亿	0.000%
2026-09-11	8.260	8.250	8.310	8.090	-0.070	-0.841%	5.86万	0.00亿	0.000%
2026-09-10	8.460	8.320	8.460	8.320	-0.170	-2.002%	5.46万	0.00亿	0.000%
2026-09-09	8.590	8.490	8.630	8.430	-0.080	-0.933%	6.03万	0.00亿	0.000%
2026-09-08	8.610	8.570	8.630	8.530	-0.010	-0.117%	5.64万	0.00亿	0.000%
2026-09-07	8.650	8.580	8.680	8.500	-0.090	-1.038%	7.51万	0.00亿	0.000%
2026-09-04	8.870	8.670	8.920	8.640	-0.320	-3.560%	14.33万	0.00亿	0.000%
2026-09-03	8.810	8.990	9.100	8.800	0.210	2.392%	21.58万	0.00亿	0.000%
2026-09-02	8.690	8.780	8.820	8.640	0.030	0.343%	7.59万	0.00亿	0.000%
2026-09-01	8.710	8.750	8.790	8.620	0.050	0.575%	6.92万	0.00亿	0.000%
2026-08-31	8.530	8.700	8.710	8.500	0.100	1.163%	6.67万	0.00亿	0.000%
2026-08-28	8.550	8.600	8.690	8.530	0.010	0.116%	6.52万	0.00亿	0.000%
2026-08-27	8.460	8.590	8.600	8.400	0.140	1.657%	6.15万	0.00亿	0.000%
2026-08-26	8.500	8.450	8.550	8.380	-0.080	-0.938%	5.86万	0.00亿	0.000%
2026-08-25	8.370	8.530	8.560	8.260	0.090	1.066%	6.26万	0.00亿	0.000%
2026-08-24	8.510	8.440	8.590	8.330	-0.050	-0.589%	5.86万	0.00亿	0.000%
2026-08-21	8.510	8.490	8.560	8.270	-0.150	-1.736%	8.76万	0.00亿	0.000%
2026-08-20	8.770	8.640	8.820	8.600	0.030	0.348%	6.24万	0.00亿	0.000%
2026-08-19	8.900	8.610	8.940	8.600	-0.310	-3.475%	10.92万	0.00亿	0.000%
2026-08-18	9.060	8.920	9.090	8.830	-0.150	-1.654%	8.79万	0.00亿	0.000%
2026-08-17	8.910	9.070	9.070	8.800	0.100	1.115%	9.01万	0.00亿	0.000%
2026-08-14	8.820	8.970	8.980	8.760	0.160	1.816%	9.21万	0.00亿	0.000%
2026-08-13	9.200	8.810	9.240	8.810	-0.430	-4.654%	16.61万	0.00亿	0.000%
2026-08-12	8.930	9.240	9.260	8.850	0.330	3.704%	16.10万	0.00亿	0.000%
2026-08-11	8.760	8.910	9.000	8.700	0.050	0.564%	11.44万	0.00亿	0.000%
2026-08-10	8.700	8.860	8.870	8.590	0.140	1.606%	9.18万	0.00亿	0.000%
2026-08-07	8.660	8.720	8.720	8.440	0.060	0.693%	10.26万	0.00亿	0.000%
2026-08-06	8.590	8.660	8.670	8.450	0.020	0.231%	9.24万	0.00亿	0.000%
2026-08-05	8.410	8.640	8.650	8.400	0.190	2.249%	9.37万	0.00亿	0.000%
2026-08-04	8.390	8.450	8.460	8.350	0.070	0.835%	8.40万	0.00亿	0.000%
2026-08-03	8.180	8.380	8.390	8.160	0.120	1.453%	6.27万	0.00亿	0.000%
2026-07-31	8.230	8.260	8.360	8.200	0.180	2.228%	9.38万	0.00亿	0.000%
2026-07-30	8.030	8.080	8.170	7.980	-0.060	-0.737%	7.85万	0.00亿	0.000%
2026-07-29	7.960	8.140	8.140	7.840	0.080	0.993%	10.48万	0.00亿	0.000%
2026-07-28	7.960	8.060	8.270	7.950	0.080	1.003%	9.83万	0.00亿	0.000%
2026-07-27	7.790	7.980	8.000	7.690	0.220	2.835%	6.27万	0.00亿	0.000%
2026-07-24	7.900	7.760	7.970	7.740	-0.240	-3.000%	5.68万	0.00亿	0.000%
2026-07-23	7.720	8.000	8.020	7.710	0.250	3.226%	7.31万	0.00亿	0.000%
2026-07-22	7.850	7.750	8.050	7.700	-0.280	-3.487%	7.58万	0.00亿	0.000%
2026-07-21	7.790	8.030	8.050	7.350	0.250	3.213%	12.86万	0.00亿	0.000%
2026-07-20	8.310	7.780	8.450	7.600	-0.520	-6.265%	13.54万	0.00亿	0.000%
2026-07-17	8.850	8.300	8.870	8.300	-0.550	-6.215%	11.44万	0.00亿	0.000%
2026-07-16	8.990	8.850	9.050	8.810	-0.150	-1.667%	9.76万	0.00亿	0.000%
2026-07-15	9.220	9.000	9.270	8.930	-0.280	-3.017%	11.45万	0.00亿	0.000%
2026-07-14	9.310	9.280	9.310	8.990	0.070	0.760%	12.34万	0.00亿	0.000%
2026-07-13	9.900	9.210	9.960	9.180	-0.670	-6.781%	18.14万	0.00亿	0.000%
2026-07-10	9.850	9.880	10.230	9.740	-0.030	-0.303%	19.93万	0.00亿	0.000%
2026-07-09	9.600	9.910	9.950	9.460	0.230	2.376%	16.49万	0.00亿	0.000%
2026-07-08	10.200	9.680	10.240	9.540	-0.550	-5.376%	20.42万	0.00亿	0.000%
2026-07-07	10.480	10.230	10.530	10.120	-0.360	-3.399%	17.31万	0.00亿	0.000%
2026-07-06	10.570	10.590	10.840	10.310	0.180	1.729%	23.44万	0.00亿	0.000%
2026-07-03	10.880	10.410	10.950	10.400	-0.570	-5.191%	27.09万	0.00亿	0.000%
2026-07-02	10.930	10.980	11.400	10.400	-0.240	-2.139%	28.00万	0.00亿	0.000%
2026-07-01	11.280	11.220	11.430	10.900	-0.270	-2.350%	36.59万	0.00亿	0.000%
2026-06-30	11.160	11.490	11.510	10.880	0.440	3.982%	37.36万	0.00亿	0.000%
2026-06-29	11.730	11.050	12.080	10.880	-0.820	-6.908%	44.72万	0.00亿	0.000%
2026-06-26	11.200	11.870	12.300	11.060	0.450	3.940%	56.77万	0.00亿	0.000%
2026-06-25	10.560	11.420	11.690	10.560	0.510	4.675%	49.21万	0.00亿	0.000%
2026-06-24	10.600	10.910	11.040	10.320	0.300	2.828%	43.64万	0.00亿	0.000%
2026-06-23	10.300	10.610	11.580	10.040	0.910	9.381%	46.30万	0.00亿	0.000%
2026-06-22	9.430	9.700	9.710	9.110	0.210	2.213%	15.78万	0.00亿	0.000%
2026-06-18	9.720	9.490	9.770	9.430	-0.320	-3.262%	12.26万	0.00亿	0.000%
2026-06-17	9.610	9.810	9.880	9.550	0.100	1.030%	13.44万	0.00亿	0.000%
2026-06-16	9.430	9.710	9.730	9.290	0.300	3.188%	14.26万	0.00亿	0.000%
2026-06-15	9.210	9.410	9.450	9.190	0.220	2.394%	8.69万	0.00亿	0.000%
2026-06-12	9.650	9.190	9.680	9.170	-0.320	-3.365%	14.82万	0.00亿	0.000%
2026-06-11	9.650	9.510	9.820	9.350	-0.160	-1.655%	13.24万	0.00亿	0.000%
2026-06-10	9.420	9.670	9.730	9.380	0.235	2.491%	16.42万	0.00亿	0.000%
2026-06-09	9.015	9.435	9.465	9.015	0.490	5.478%	15.03万	0.00亿	0.000%
2026-06-08	9.045	8.945	9.225	8.865	-0.390	-4.178%	11.45万	0.00亿	0.000%
2026-06-05	9.095	9.335	9.485	8.765	0.180	1.966%	17.97万	0.00亿	0.000%
2026-06-04	9.045	9.155	9.215	8.955	0.060	0.660%	9.09万	0.00亿	0.000%
2026-06-03	8.995	9.095	9.195	8.965	0.060	0.664%	7.74万	0.00亿	0.000%
2026-06-02	9.205	9.035	9.265	8.905	-0.180	-1.953%	8.41万	0.00亿	0.000%
2026-06-01	9.075	9.215	9.305	9.075	0.090	0.986%	6.75万	0.00亿	0.000%
2026-05-29	9.755	9.125	9.805	9.075	-0.680	-6.935%	16.21万	0.00亿	0.000%
2026-05-28	9.675	9.805	9.935	9.515	0.140	1.449%	11.58万	0.00亿	0.000%
2026-05-27	10.235	9.665	10.255	9.555	-0.660	-6.392%	21.10万	0.00亿	0.000%
2026-05-26	10.675	10.325	10.675	10.145	-0.440	-4.087%	16.96万	0.00亿	0.000%
2026-05-25	10.445	10.765	10.845	10.235	0.380	3.659%	21.19万	0.00亿	0.000%
2026-05-22	10.215	10.385	10.475	10.135	0.170	1.664%	14.27万	0.00亿	0.000%
2026-05-21	10.945	10.215	10.975	10.135	-0.860	-7.765%	30.30万	0.00亿	0.000%
2026-05-20	10.605	11.075	11.095	10.525	0.370	3.456%	31.57万	0.00亿	0.000%
2026-05-19	10.795	10.705	11.015	10.585	-0.150	-1.382%	24.65万	0.00亿	0.000%
2026-05-18	11.155	10.855	11.155	10.585	-0.470	-4.150%	32.47万	0.00亿	0.000%
2026-05-15	10.815	11.325	11.535	10.785	0.330	3.001%	47.38万	0.00亿	0.000%
2026-05-14	10.455	10.995	11.115	10.425	0.580	5.569%	44.82万	0.00亿	0.000%
2026-05-13	10.315	10.415	10.485	10.165	-0.040	-0.383%	19.99万	0.00亿	0.000%
2026-05-12	10.155	10.455	10.485	10.005	0.300	2.954%	29.36万	0.00亿	0.000%
2026-05-11	10.075	10.155	10.235	10.025	0.080	0.794%	17.63万	0.00亿	0.000%
2026-05-08	10.155	10.075	10.155	10.025	-0.160	-1.563%	15.03万	0.00亿	0.000%
2026-05-07	10.025	10.235	10.265	9.935	0.210	2.095%	19.38万	0.00亿	0.000%
2026-05-06	9.935	10.025	10.135	9.935	0.160	1.622%	15.68万	0.00亿	0.000%
2026-04-30	9.925	9.865	10.065	9.825	-0.140	-1.399%	15.75万	0.00亿	0.000%
2026-04-29	10.085	10.005	10.095	9.905	-0.050	-0.497%	17.08万	0.00亿	0.000%
2026-04-28	10.325	10.055	10.375	9.985	-0.260	-2.521%	23.50万	0.00亿	0.000%
2026-04-27	10.535	10.315	10.825	10.175	-0.220	-2.088%	38.34万	0.00亿	0.000%
2026-04-24	9.975	10.535	10.595	9.965	0.460	4.566%	48.24万	0.00亿	0.000%
2026-04-23	9.845	10.075	10.135	9.805	0.270	2.754%	33.93万	0.00亿	0.000%
2026-04-22	9.665	9.805	9.815	9.455	-0.010	-0.102%	17.25万	0.00亿	0.000%
2026-04-21	9.745	9.815	9.915	9.665	0.110	1.133%	18.88万	0.00亿	0.000%
2026-04-20	9.615	9.705	9.715	9.495	0.080	0.831%	12.17万	0.00亿	0.000%
2026-04-17	9.425	9.625	9.685	9.355	0.210	2.230%	16.58万	0.00亿	0.000%
2026-04-16	9.215	9.415	9.445	9.175	0.190	2.060%	8.87万	0.00亿	0.000%
2026-04-15	9.455	9.225	9.455	9.195	-0.180	-1.914%	7.79万	0.00亿	0.000%
2026-04-14	9.345	9.405	9.415	9.275	0.090	0.966%	7.79万	0.00亿	0.000%
2026-04-13	9.245	9.315	9.345	9.205	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-10	9.405	9.335	9.485	9.325	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-09	9.355	9.285	9.425	9.225	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-08	9.205	9.475	9.485	9.115	0.000	0.000%	13.09万	0.00亿	0.000%
2026-04-07	8.925	9.045	9.075	8.875	0.000	0.000%	10.02万	0.00亿	0.000%
2026-04-03	9.075	8.835	9.115	8.825	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-02	9.255	9.075	9.285	8.995	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-01	9.345	9.305	9.385	9.205	0.000	0.000%	9.52万	0.00亿	0.000%