海顺新材（300501）历史行情

以下为海顺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	10.810	11.480	11.540	10.680	0.430	3.891%	1,638.45万	1.84亿	5.910%
2026-10-08	10.810	11.480	11.540	10.680	0.430	3.891%	1,638.45万	1.84亿	5.910%
2026-10-07	11.070	11.050	11.310	10.680	0.150	1.376%	1,885.87万	2.08亿	6.803%
2026-10-06	11.070	11.050	11.310	10.680	0.150	1.376%	1,885.87万	2.08亿	6.803%
2026-10-05	11.070	11.050	11.310	10.680	0.150	1.376%	1,885.87万	2.08亿	6.803%
2026-10-02	11.070	11.050	11.310	10.680	0.150	1.376%	1,885.87万	2.08亿	6.803%
2026-10-01	11.070	11.050	11.310	10.680	0.150	1.376%	1,885.87万	2.08亿	6.803%
2026-09-30	11.070	11.050	11.310	10.680	0.150	1.376%	18.86万	0.00亿	0.000%
2026-09-29	10.350	10.900	11.270	10.170	0.450	4.306%	21.17万	0.00亿	0.000%
2026-09-28	9.580	10.450	10.460	9.480	1.000	10.582%	15.12万	0.00亿	0.000%
2026-09-27	9.520	9.450	9.540	9.410	0.010	0.106%	263.08万	0.25亿	0.949%
2026-09-24	9.520	9.450	9.540	9.410	0.010	0.106%	2.63万	0.00亿	0.000%
2026-09-23	9.320	9.440	9.760	9.320	-0.130	-1.358%	3.10万	0.00亿	0.000%
2026-09-22	9.750	9.570	9.760	9.540	-0.070	-0.726%	2.67万	0.00亿	0.000%
2026-09-21	9.450	9.640	9.660	9.450	0.210	2.227%	2.66万	0.00亿	0.000%
2026-09-18	9.420	9.430	9.670	9.360	0.030	0.319%	2.30万	0.00亿	0.000%
2026-09-17	9.260	9.400	9.420	9.120	0.070	0.750%	2.82万	0.00亿	0.000%
2026-09-16	9.070	9.330	9.420	9.050	0.200	2.191%	3.53万	0.00亿	0.000%
2026-09-15	9.340	9.130	9.370	9.130	-0.170	-1.828%	2.27万	0.00亿	0.000%
2026-09-14	9.260	9.300	9.480	9.190	-0.080	-0.853%	3.16万	0.00亿	0.000%
2026-09-11	9.450	9.380	9.600	9.130	-0.210	-2.190%	3.23万	0.00亿	0.000%
2026-09-10	9.710	9.590	9.770	9.560	-0.220	-2.243%	2.61万	0.00亿	0.000%
2026-09-09	9.920	9.810	9.980	9.760	-0.100	-1.009%	2.85万	0.00亿	0.000%
2026-09-08	9.980	9.910	10.050	9.860	-0.070	-0.701%	3.64万	0.00亿	0.000%
2026-09-07	10.040	9.980	10.200	9.930	0.000	0.000%	2.83万	0.00亿	0.000%
2026-09-04	10.230	9.980	10.410	9.960	-0.140	-1.383%	4.81万	0.00亿	0.000%
2026-09-03	10.470	10.120	10.810	10.100	-0.280	-2.692%	5.43万	0.00亿	0.000%
2026-09-02	10.250	10.400	10.490	10.060	0.080	0.775%	3.91万	0.00亿	0.000%
2026-09-01	10.500	10.320	10.590	10.200	-0.180	-1.714%	3.61万	0.00亿	0.000%
2026-08-31	9.900	10.500	10.650	9.880	0.470	4.686%	6.04万	0.00亿	0.000%
2026-08-28	10.000	10.030	10.250	9.960	-0.040	-0.397%	3.11万	0.00亿	0.000%
2026-08-27	10.000	10.070	10.210	9.900	0.070	0.700%	3.88万	0.00亿	0.000%
2026-08-26	9.980	10.000	10.150	9.880	0.040	0.402%	3.09万	0.00亿	0.000%
2026-08-25	9.620	9.960	10.000	9.590	0.310	3.212%	4.73万	0.00亿	0.000%
2026-08-24	10.080	9.650	10.140	9.510	-0.490	-4.832%	6.01万	0.00亿	0.000%
2026-08-21	10.010	10.140	10.200	9.830	0.040	0.396%	2.44万	0.00亿	0.000%
2026-08-20	9.910	10.100	10.250	9.910	0.280	2.851%	3.46万	0.00亿	0.000%
2026-08-19	10.080	9.820	10.140	9.800	-0.360	-3.536%	3.41万	0.00亿	0.000%
2026-08-18	10.310	10.180	10.430	10.060	-0.210	-2.021%	2.54万	0.00亿	0.000%
2026-08-17	10.330	10.390	10.440	10.200	0.180	1.763%	2.78万	0.00亿	0.000%
2026-08-14	10.330	10.210	10.440	10.110	-0.100	-0.970%	2.60万	0.00亿	0.000%
2026-08-13	10.670	10.310	10.770	10.250	-0.280	-2.644%	3.09万	0.00亿	0.000%
2026-08-12	10.400	10.590	10.680	10.400	0.210	2.023%	3.58万	0.00亿	0.000%
2026-08-11	10.270	10.380	10.500	10.090	0.100	0.973%	3.15万	0.00亿	0.000%
2026-08-10	10.260	10.280	10.290	10.000	0.060	0.587%	3.53万	0.00亿	0.000%
2026-08-07	10.310	10.220	10.310	9.960	-0.020	-0.195%	3.46万	0.00亿	0.000%
2026-08-06	10.160	10.240	10.330	10.080	0.070	0.688%	3.39万	0.00亿	0.000%
2026-08-05	10.080	10.170	10.290	10.040	0.090	0.893%	4.09万	0.00亿	0.000%
2026-08-04	9.990	10.080	10.280	9.740	0.180	1.818%	4.14万	0.00亿	0.000%
2026-08-03	9.950	9.900	9.980	9.620	0.200	2.062%	4.59万	0.00亿	0.000%
2026-07-31	9.260	9.700	10.260	9.130	0.710	7.898%	9.64万	0.00亿	0.000%
2026-07-30	9.510	8.990	9.630	8.980	-0.520	-5.468%	3.84万	0.00亿	0.000%
2026-07-29	9.450	9.510	9.670	9.260	0.010	0.105%	3.77万	0.00亿	0.000%
2026-07-28	9.700	9.500	9.950	9.410	-0.240	-2.464%	3.13万	0.00亿	0.000%
2026-07-27	9.630	9.740	9.830	9.460	0.170	1.776%	2.76万	0.00亿	0.000%
2026-07-24	9.800	9.570	9.930	9.520	-0.140	-1.442%	2.62万	0.00亿	0.000%
2026-07-23	9.780	9.710	9.880	9.400	-0.070	-0.716%	3.54万	0.00亿	0.000%
2026-07-22	9.680	9.780	9.870	9.520	0.080	0.825%	4.04万	0.00亿	0.000%
2026-07-21	10.030	9.700	10.110	9.110	-0.260	-2.610%	6.55万	0.00亿	0.000%
2026-07-20	10.900	9.960	10.930	9.880	-0.750	-7.003%	5.07万	0.00亿	0.000%
2026-07-17	11.370	10.710	11.540	10.710	-0.660	-5.805%	4.16万	0.00亿	0.000%
2026-07-16	11.400	11.370	11.760	11.270	-0.110	-0.958%	2.46万	0.00亿	0.000%
2026-07-15	11.620	11.480	11.870	11.270	-0.190	-1.628%	2.71万	0.00亿	0.000%
2026-07-14	11.570	11.670	11.770	11.370	0.100	0.864%	2.30万	0.00亿	0.000%
2026-07-13	12.200	11.570	12.260	11.530	-0.620	-5.086%	4.45万	0.00亿	0.000%
2026-07-10	12.100	12.190	12.510	12.090	-0.140	-1.135%	4.37万	0.00亿	0.000%
2026-07-09	12.810	12.330	12.960	12.070	-0.420	-3.294%	3.53万	0.00亿	0.000%
2026-07-08	12.490	12.750	12.810	12.200	0.190	1.513%	4.10万	0.00亿	0.000%
2026-07-07	12.970	12.560	13.530	12.420	-0.330	-2.560%	5.26万	0.00亿	0.000%
2026-07-06	13.740	12.890	13.990	12.850	-0.790	-5.775%	6.90万	0.00亿	0.000%
2026-07-03	13.230	13.680	13.880	12.960	0.650	4.988%	5.85万	0.00亿	0.000%
2026-07-02	12.750	13.030	13.560	12.550	0.280	2.196%	5.91万	0.00亿	0.000%
2026-07-01	12.700	12.750	12.920	12.490	0.050	0.394%	3.52万	0.00亿	0.000%
2026-06-30	12.470	12.700	12.770	12.330	0.120	0.954%	4.47万	0.00亿	0.000%
2026-06-29	12.500	12.580	13.120	12.000	0.030	0.239%	6.05万	0.00亿	0.000%
2026-06-26	13.210	12.550	13.290	12.550	-0.730	-5.497%	6.66万	0.00亿	0.000%
2026-06-25	13.920	13.280	13.930	13.020	-0.770	-5.480%	7.23万	0.00亿	0.000%
2026-06-24	14.850	14.050	14.850	13.930	-0.840	-5.641%	8.28万	0.00亿	0.000%
2026-06-23	14.630	14.890	15.300	14.490	0.190	1.293%	10.77万	0.00亿	0.000%
2026-06-22	13.220	14.700	14.700	13.120	1.430	10.776%	15.61万	0.00亿	0.000%
2026-06-18	12.810	13.270	13.300	12.400	0.320	2.471%	5.61万	0.00亿	0.000%
2026-06-17	12.860	12.950	13.180	12.610	0.090	0.700%	4.35万	0.00亿	0.000%
2026-06-16	13.170	12.860	13.300	12.570	-0.410	-3.090%	4.46万	0.00亿	0.000%
2026-06-15	13.090	13.270	13.390	13.060	0.180	1.375%	4.76万	0.00亿	0.000%
2026-06-12	13.080	13.090	13.280	12.900	0.080	0.615%	3.58万	0.00亿	0.000%
2026-06-11	12.900	13.010	13.060	12.730	-0.020	-0.153%	3.11万	0.00亿	0.000%
2026-06-10	13.000	13.030	13.240	12.660	0.110	0.851%	3.93万	0.00亿	0.000%
2026-06-09	13.390	12.920	13.390	12.650	-0.340	-2.564%	5.08万	0.00亿	0.000%
2026-06-08	12.780	13.260	13.630	12.230	0.470	3.675%	7.89万	0.00亿	0.000%
2026-06-05	12.640	12.790	13.090	12.020	0.190	1.508%	7.89万	0.00亿	0.000%
2026-06-04	13.070	12.600	13.140	12.580	-0.570	-4.328%	5.36万	0.00亿	0.000%
2026-06-03	13.260	13.170	13.360	12.970	0.040	0.305%	4.30万	0.00亿	0.000%
2026-06-02	13.870	13.130	13.990	12.840	-0.740	-5.335%	6.52万	0.00亿	0.000%
2026-06-01	13.760	13.870	14.070	13.600	0.040	0.289%	4.20万	0.00亿	0.000%
2026-05-29	14.420	13.830	14.650	13.610	-0.590	-4.092%	5.92万	0.00亿	0.000%
2026-05-28	13.790	14.420	14.880	13.790	0.400	2.853%	8.41万	0.00亿	0.000%
2026-05-27	13.850	14.020	14.150	13.410	0.200	1.447%	7.65万	0.00亿	0.000%
2026-05-26	13.920	13.820	14.280	13.780	-0.150	-1.074%	6.44万	0.00亿	0.000%
2026-05-25	14.620	13.970	14.960	13.790	-0.690	-4.707%	12.20万	0.00亿	0.000%
2026-05-22	14.740	14.660	15.140	14.510	0.070	0.480%	7.91万	0.00亿	0.000%
2026-05-21	14.750	14.590	15.290	14.520	-0.180	-1.219%	10.76万	0.00亿	0.000%
2026-05-20	15.550	14.770	15.780	14.240	-0.940	-5.983%	14.19万	0.00亿	0.000%
2026-05-19	15.090	15.710	16.060	14.970	0.590	3.902%	13.13万	0.00亿	0.000%
2026-05-18	14.600	15.120	15.180	14.200	0.510	3.491%	11.99万	0.00亿	0.000%
2026-05-15	14.680	14.610	14.990	14.420	-0.120	-0.815%	6.85万	0.00亿	0.000%
2026-05-14	14.950	14.730	15.200	14.400	-0.080	-0.540%	9.76万	0.00亿	0.000%
2026-05-13	15.020	14.810	15.600	14.640	-0.220	-1.464%	14.01万	0.00亿	0.000%
2026-05-12	14.780	15.030	15.360	14.450	0.240	1.623%	11.19万	0.00亿	0.000%
2026-05-11	14.190	14.790	15.090	13.860	0.520	3.644%	13.53万	0.00亿	0.000%
2026-05-08	13.660	14.270	14.350	13.610	0.570	4.161%	11.10万	0.00亿	0.000%
2026-05-07	14.160	13.700	14.360	13.490	-0.370	-2.630%	11.78万	0.00亿	0.000%
2026-05-06	13.750	14.070	14.390	13.400	0.330	2.402%	12.13万	0.00亿	0.000%
2026-04-30	13.760	13.740	13.960	13.500	-0.130	-0.937%	9.09万	0.00亿	0.000%
2026-04-29	13.380	13.870	14.090	13.210	0.370	2.741%	14.20万	0.00亿	0.000%
2026-04-28	13.160	13.500	13.720	13.100	-0.108	-0.794%	10.72万	0.00亿	0.000%
2026-04-27	14.074	13.608	14.151	13.358	-0.675	-4.726%	12.55万	0.00亿	0.000%
2026-04-24	13.010	14.283	15.208	12.919	1.315	10.140%	17.23万	0.00亿	0.000%
2026-04-23	12.752	12.968	13.156	12.474	0.063	0.488%	7.51万	0.00亿	0.000%
2026-04-22	13.337	12.905	13.337	12.801	-0.202	-1.541%	5.90万	0.00亿	0.000%
2026-04-21	13.239	13.107	13.511	12.898	-0.105	-0.795%	5.66万	0.00亿	0.000%
2026-04-20	12.996	13.212	13.351	12.940	0.112	0.855%	6.50万	0.00亿	0.000%
2026-04-17	13.121	13.100	13.253	12.898	-0.091	-0.690%	4.82万	0.00亿	0.000%
2026-04-16	13.135	13.191	13.358	12.850	0.028	0.213%	6.53万	0.00亿	0.000%
2026-04-15	12.919	13.163	13.636	12.752	0.265	2.055%	7.99万	0.00亿	0.000%
2026-04-14	12.864	12.898	13.385	12.829	0.034	0.264%	9.72万	0.00亿	0.000%
2026-04-13	11.987	12.864	12.878	11.938	0.000	0.000%	10.73万	0.00亿	0.000%
2026-04-10	12.182	12.050	12.258	11.813	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-09	12.439	12.182	12.530	12.091	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-08	12.182	12.537	12.738	12.105	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-07	11.904	12.272	12.460	11.841	0.000	0.000%	11.15万	0.00亿	0.000%
2026-04-03	11.618	11.869	12.265	11.173	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-02	11.883	11.695	11.883	11.521	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-01	11.966	11.883	12.265	11.716	0.000	0.000%	7.85万	0.00亿	0.000%