开尔新材（300234）历史行情

以下为开尔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
2026-10-12	11.660	11.240	11.720	11.010	-0.110	-0.969%	18.78万	0.00亿	0.000%
2026-10-09	10.170	11.350	11.350	9.970	1.150	11.275%	22.44万	0.00亿	0.000%
2026-10-08	10.200	10.200	10.840	10.030	0.140	1.392%	17.31万	0.00亿	0.000%
2026-10-07	10.150	10.060	10.230	9.930	-0.060	-0.593%	1,085.65万	1.09亿	3.156%
2026-10-06	10.150	10.060	10.230	9.930	-0.060	-0.593%	1,085.65万	1.09亿	3.156%
2026-10-05	10.150	10.060	10.230	9.930	-0.060	-0.593%	1,085.65万	1.09亿	3.156%
2026-10-02	10.150	10.060	10.230	9.930	-0.060	-0.593%	1,085.65万	1.09亿	3.156%
2026-10-01	10.150	10.060	10.230	9.930	-0.060	-0.593%	1,085.65万	1.09亿	3.156%
2026-09-30	10.150	10.060	10.230	9.930	-0.060	-0.593%	10.86万	0.00亿	0.000%
2026-09-29	10.040	10.120	10.380	9.920	0.180	1.811%	14.73万	0.00亿	0.000%
2026-09-28	10.960	9.940	11.020	9.920	-1.130	-10.208%	25.22万	0.00亿	0.000%
2026-09-27	11.740	11.070	11.750	11.000	-0.700	-5.947%	2,266.16万	2.56亿	6.588%
2026-09-24	11.740	11.070	11.750	11.000	-0.700	-5.947%	22.66万	0.00亿	0.000%
2026-09-23	12.080	11.770	12.170	11.750	-0.270	-2.243%	18.77万	0.00亿	0.000%
2026-09-22	12.280	12.040	12.480	11.970	-0.110	-0.905%	19.31万	0.00亿	0.000%
2026-09-21	12.000	12.150	12.390	12.000	0.200	1.674%	25.61万	0.00亿	0.000%
2026-09-18	11.350	11.950	12.080	11.320	0.620	5.472%	32.35万	0.00亿	0.000%
2026-09-17	10.200	11.330	11.550	10.170	1.130	11.078%	40.26万	0.00亿	0.000%
2026-09-16	10.100	10.200	10.420	10.010	0.100	0.990%	9.43万	0.00亿	0.000%
2026-09-15	9.980	10.100	10.290	9.950	0.070	0.698%	8.52万	0.00亿	0.000%
2026-09-14	9.780	10.030	10.220	9.770	0.180	1.827%	10.89万	0.00亿	0.000%
2026-09-11	10.100	9.850	10.100	9.610	-0.320	-3.147%	10.96万	0.00亿	0.000%
2026-09-10	10.540	10.170	10.550	10.070	-0.270	-2.586%	8.54万	0.00亿	0.000%
2026-09-09	10.540	10.440	10.650	10.330	-0.100	-0.949%	6.73万	0.00亿	0.000%
2026-09-08	10.540	10.540	10.710	10.380	0.000	0.000%	10.86万	0.00亿	0.000%
2026-09-07	10.240	10.540	10.790	10.160	0.380	3.740%	11.20万	0.00亿	0.000%
2026-09-04	10.720	10.160	10.940	10.000	-0.520	-4.869%	15.96万	0.00亿	0.000%
2026-09-03	10.260	10.680	10.770	10.250	0.460	4.501%	16.41万	0.00亿	0.000%
2026-09-02	10.070	10.220	10.370	9.850	0.140	1.389%	10.46万	0.00亿	0.000%
2026-09-01	10.320	10.080	10.330	9.940	-0.160	-1.563%	8.46万	0.00亿	0.000%
2026-08-31	10.010	10.240	10.290	9.980	0.120	1.186%	7.86万	0.00亿	0.000%
2026-08-28	10.140	10.120	10.390	10.100	-0.070	-0.687%	11.60万	0.00亿	0.000%
2026-08-27	9.630	10.190	10.300	9.530	0.560	5.815%	14.57万	0.00亿	0.000%
2026-08-26	9.700	9.630	9.950	9.530	-0.060	-0.619%	10.61万	0.00亿	0.000%
2026-08-25	9.580	9.690	9.800	9.210	0.160	1.679%	11.17万	0.00亿	0.000%
2026-08-24	9.600	9.530	9.770	9.350	0.000	0.000%	9.07万	0.00亿	0.000%
2026-08-21	9.520	9.530	9.650	9.160	0.110	1.168%	10.69万	0.00亿	0.000%
2026-08-20	8.980	9.420	9.560	8.880	0.520	5.843%	13.09万	0.00亿	0.000%
2026-08-19	9.670	8.900	9.670	8.880	-0.800	-8.247%	17.45万	0.00亿	0.000%
2026-08-18	9.640	9.700	9.820	9.540	0.000	0.000%	9.57万	0.00亿	0.000%
2026-08-17	9.560	9.700	10.080	9.480	0.070	0.727%	17.43万	0.00亿	0.000%
2026-08-14	9.920	9.630	10.050	9.520	-0.190	-1.935%	17.15万	0.00亿	0.000%
2026-08-13	9.210	9.820	10.230	9.160	0.620	6.739%	23.98万	0.00亿	0.000%
2026-08-12	9.280	9.200	9.430	9.050	-0.070	-0.755%	11.89万	0.00亿	0.000%
2026-08-11	9.090	9.270	9.480	9.000	0.120	1.311%	19.63万	0.00亿	0.000%
2026-08-10	9.130	9.150	9.190	8.690	0.080	0.882%	16.07万	0.00亿	0.000%
2026-08-07	9.150	9.070	9.400	8.890	-0.100	-1.091%	18.81万	0.00亿	0.000%
2026-08-06	9.350	9.170	9.750	8.810	-0.220	-2.343%	21.08万	0.00亿	0.000%
2026-08-05	9.000	9.390	9.440	8.980	0.390	4.333%	10.38万	0.00亿	0.000%
2026-08-04	8.870	9.000	9.120	8.660	0.290	3.330%	14.32万	0.00亿	0.000%
2026-08-03	8.540	8.710	8.860	8.270	0.340	4.062%	17.70万	0.00亿	0.000%
2026-07-31	8.090	8.370	8.490	7.850	0.530	6.760%	18.06万	0.00亿	0.000%
2026-07-30	8.000	7.840	8.280	7.780	-0.150	-1.877%	19.98万	0.00亿	0.000%
2026-07-29	7.600	7.990	8.360	7.440	0.390	5.132%	28.43万	0.00亿	0.000%
2026-07-28	7.150	7.600	7.720	7.140	0.440	6.145%	30.05万	0.00亿	0.000%
2026-07-27	6.590	7.160	7.710	6.530	0.600	9.146%	32.21万	0.00亿	0.000%
2026-07-24	6.770	6.560	6.860	6.400	-0.290	-4.234%	13.28万	0.00亿	0.000%
2026-07-23	6.750	6.850	6.970	6.520	0.110	1.632%	17.53万	0.00亿	0.000%
2026-07-22	6.810	6.740	7.240	6.650	-0.220	-3.161%	26.95万	0.00亿	0.000%
2026-07-21	6.830	6.960	6.970	5.950	0.060	0.870%	41.26万	0.00亿	0.000%
2026-07-20	8.450	6.900	8.450	6.590	-1.340	-16.262%	48.58万	0.00亿	0.000%
2026-07-17	9.240	8.240	9.370	7.750	-1.060	-11.398%	34.40万	0.00亿	0.000%
2026-07-16	9.380	9.300	9.700	9.160	-0.220	-2.311%	14.14万	0.00亿	0.000%
2026-07-15	10.000	9.520	10.290	9.500	-0.530	-5.274%	15.62万	0.00亿	0.000%
2026-07-14	9.740	10.050	10.360	9.400	0.250	2.551%	19.08万	0.00亿	0.000%
2026-07-13	9.920	9.800	10.150	9.620	-0.060	-0.609%	18.64万	0.00亿	0.000%
2026-07-10	9.850	9.860	10.100	9.730	0.010	0.102%	12.61万	0.00亿	0.000%
2026-07-09	9.590	9.850	9.860	9.360	0.260	2.711%	14.06万	0.00亿	0.000%
2026-07-08	9.960	9.590	10.240	9.510	-0.270	-2.738%	14.23万	0.00亿	0.000%
2026-07-07	10.480	9.860	10.500	9.730	-0.640	-6.095%	23.31万	0.00亿	0.000%
2026-07-06	11.240	10.500	11.390	10.400	-0.840	-7.407%	25.35万	0.00亿	0.000%
2026-07-03	11.760	11.340	11.870	11.130	-0.260	-2.241%	15.59万	0.00亿	0.000%
2026-07-02	11.600	11.600	12.200	11.500	-0.130	-1.108%	21.34万	0.00亿	0.000%
2026-07-01	11.790	11.730	12.030	11.520	0.010	0.085%	21.10万	0.00亿	0.000%
2026-06-30	11.000	11.720	11.720	10.730	0.680	6.159%	21.83万	0.00亿	0.000%
2026-06-29	11.120	11.040	11.980	10.690	-0.060	-0.541%	29.21万	0.00亿	0.000%
2026-06-26	11.370	11.100	11.490	11.000	-0.280	-2.460%	19.41万	0.00亿	0.000%
2026-06-25	11.230	11.380	11.580	10.880	0.060	0.530%	27.21万	0.00亿	0.000%
2026-06-24	10.580	11.320	11.650	10.500	0.720	6.792%	34.10万	0.00亿	0.000%
2026-06-23	10.840	10.600	11.180	10.560	-0.300	-2.752%	21.41万	0.00亿	0.000%
2026-06-22	11.210	10.900	11.210	10.550	-0.150	-1.357%	28.24万	0.00亿	0.000%
2026-06-18	11.220	11.050	11.610	10.950	-0.280	-2.471%	31.71万	0.00亿	0.000%
2026-06-17	11.280	11.330	11.440	11.080	-0.070	-0.614%	24.95万	0.00亿	0.000%
2026-06-16	10.970	11.400	11.660	10.800	0.320	2.888%	41.64万	0.00亿	0.000%
2026-06-15	10.600	11.080	11.190	10.300	0.280	2.593%	46.75万	0.00亿	0.000%
2026-06-12	9.610	10.800	10.920	9.610	0.960	9.756%	43.41万	0.00亿	0.000%
2026-06-11	9.000	9.840	9.880	8.970	0.780	8.609%	39.53万	0.00亿	0.000%
2026-06-10	9.260	9.060	9.430	8.830	-0.400	-4.228%	24.98万	0.00亿	0.000%
2026-06-09	9.300	9.460	9.590	9.020	0.100	1.068%	38.17万	0.00亿	0.000%
2026-06-08	8.600	9.360	9.560	8.200	0.530	6.002%	44.56万	0.00亿	0.000%
2026-06-05	8.680	8.830	8.920	8.260	0.320	3.760%	27.83万	0.00亿	0.000%
2026-06-04	8.500	8.510	8.650	8.220	0.020	0.236%	19.74万	0.00亿	0.000%
2026-06-03	8.690	8.490	8.750	8.400	-0.090	-1.049%	21.27万	0.00亿	0.000%
2026-06-02	8.450	8.580	8.750	8.130	0.160	1.900%	24.64万	0.00亿	0.000%
2026-06-01	8.350	8.420	8.620	8.260	-0.030	-0.355%	16.97万	0.00亿	0.000%
2026-05-29	8.660	8.450	8.760	8.390	-0.220	-2.537%	23.95万	0.00亿	0.000%
2026-05-28	8.680	8.670	8.780	8.370	-0.050	-0.573%	32.37万	0.00亿	0.000%
2026-05-27	8.450	8.720	9.200	8.300	0.190	2.227%	52.63万	0.00亿	0.000%
2026-05-26	7.440	8.530	8.620	7.360	1.090	14.651%	54.91万	0.00亿	0.000%
2026-05-25	7.730	7.440	8.000	7.340	-0.150	-1.976%	16.14万	0.00亿	0.000%
2026-05-22	7.220	7.590	7.680	7.160	0.430	6.006%	20.62万	0.00亿	0.000%
2026-05-21	7.620	7.160	7.660	7.120	-0.400	-5.291%	19.40万	0.00亿	0.000%
2026-05-20	7.620	7.560	7.740	7.400	-0.080	-1.047%	18.30万	0.00亿	0.000%
2026-05-19	7.650	7.640	7.750	7.560	-0.020	-0.261%	11.74万	0.00亿	0.000%
2026-05-18	7.690	7.660	7.900	7.490	0.010	0.131%	21.77万	0.00亿	0.000%
2026-05-15	7.960	7.650	7.960	7.570	-0.190	-2.423%	19.96万	0.00亿	0.000%
2026-05-14	8.040	7.840	8.330	7.840	-0.110	-1.384%	24.44万	0.00亿	0.000%
2026-05-13	7.800	7.950	8.130	7.800	0.010	0.126%	31.08万	0.00亿	0.000%
2026-05-12	7.610	7.940	8.480	7.550	0.230	2.983%	49.94万	0.00亿	0.000%
2026-05-11	7.210	7.710	7.790	7.000	0.570	7.983%	36.19万	0.00亿	0.000%
2026-05-08	6.720	7.140	7.360	6.690	0.360	5.310%	36.10万	0.00亿	0.000%
2026-05-07	6.800	6.780	6.820	6.630	-0.040	-0.587%	15.09万	0.00亿	0.000%
2026-05-06	6.610	6.820	6.830	6.570	0.160	2.402%	21.48万	0.00亿	0.000%
2026-04-30	6.470	6.660	6.740	6.410	0.200	3.096%	22.09万	0.00亿	0.000%
2026-04-29	6.450	6.460	6.590	6.410	-0.010	-0.155%	12.09万	0.00亿	0.000%
2026-04-28	6.550	6.470	6.640	6.440	-0.140	-2.118%	12.58万	0.00亿	0.000%
2026-04-27	6.600	6.610	6.640	6.370	-0.030	-0.452%	15.30万	0.00亿	0.000%
2026-04-24	6.450	6.640	6.680	6.320	0.170	2.628%	24.31万	0.00亿	0.000%
2026-04-23	6.560	6.470	6.670	6.410	-0.140	-2.118%	17.76万	0.00亿	0.000%
2026-04-22	6.450	6.610	6.640	6.360	0.100	1.536%	21.51万	0.00亿	0.000%
2026-04-21	6.400	6.510	6.560	6.200	0.170	2.681%	30.72万	0.00亿	0.000%
2026-04-20	5.800	6.340	6.400	5.750	0.530	9.122%	32.09万	0.00亿	0.000%
2026-04-17	5.880	5.810	5.900	5.670	-0.070	-1.190%	12.52万	0.00亿	0.000%
2026-04-16	5.790	5.880	5.920	5.700	0.100	1.730%	12.14万	0.00亿	0.000%
2026-04-15	5.970	5.780	6.030	5.760	0.000	0.000%	11.58万	0.00亿	0.000%
2026-04-14	6.130	5.960	6.170	5.890	-0.120	-1.974%	13.64万	0.00亿	0.000%
2026-04-13	6.020	6.080	6.200	5.920	0.000	0.000%	15.53万	0.00亿	0.000%
2026-04-10	6.140	6.000	6.160	5.990	0.000	0.000%	8.65万	0.00亿	0.000%
2026-04-09	6.110	6.050	6.160	6.030	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-08	6.140	6.150	6.160	6.040	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-07	5.880	6.040	6.140	5.850	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-03	6.090	5.840	6.110	5.740	0.000	0.000%	14.04万	0.00亿	0.000%
2026-04-02	6.130	6.070	6.260	6.000	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-01	6.250	6.150	6.370	6.100	0.000	0.000%	12.07万	0.00亿	0.000%