美联新材（300586）历史行情

以下为美联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	8.470	8.300	8.540	7.980	-0.250	-2.924%	22.51万	0.00亿	0.000%
2026-10-08	8.730	8.550	9.070	8.460	-0.030	-0.350%	19.48万	0.00亿	0.000%
2026-10-07	8.840	8.580	8.890	8.510	-0.240	-2.721%	1,404.60万	1.22亿	2.624%
2026-10-06	8.840	8.580	8.890	8.510	-0.240	-2.721%	1,404.60万	1.22亿	2.624%
2026-10-05	8.840	8.580	8.890	8.510	-0.240	-2.721%	1,404.60万	1.22亿	2.624%
2026-10-02	8.840	8.580	8.890	8.510	-0.240	-2.721%	1,404.60万	1.22亿	2.624%
2026-10-01	8.840	8.580	8.890	8.510	-0.240	-2.721%	1,404.60万	1.22亿	2.624%
2026-09-30	8.840	8.580	8.890	8.510	-0.240	-2.721%	14.05万	0.00亿	0.000%
2026-09-29	8.600	8.820	8.940	8.520	0.180	2.083%	15.71万	0.00亿	0.000%
2026-09-28	9.350	8.640	9.350	8.550	-0.730	-7.791%	23.18万	0.00亿	0.000%
2026-09-27	9.700	9.370	9.780	9.340	-0.380	-3.897%	1,578.60万	1.50亿	2.949%
2026-09-24	9.700	9.370	9.780	9.340	-0.380	-3.897%	15.79万	0.00亿	0.000%
2026-09-23	9.360	9.750	9.820	9.330	0.360	3.834%	24.91万	0.00亿	0.000%
2026-09-22	9.510	9.390	9.720	9.320	-0.290	-2.996%	26.64万	0.00亿	0.000%
2026-09-21	9.620	9.680	9.820	9.590	0.060	0.624%	16.95万	0.00亿	0.000%
2026-09-18	9.740	9.620	9.820	9.540	0.000	0.000%	22.41万	0.00亿	0.000%
2026-09-17	9.860	9.620	10.080	9.560	-0.060	-0.620%	33.50万	0.00亿	0.000%
2026-09-16	9.280	9.680	9.690	9.230	0.280	2.979%	26.17万	0.00亿	0.000%
2026-09-15	9.170	9.400	9.720	9.070	0.310	3.410%	29.28万	0.00亿	0.000%
2026-09-14	8.750	9.090	9.180	8.630	0.240	2.712%	13.74万	0.00亿	0.000%
2026-09-11	8.880	8.850	8.930	8.530	-0.150	-1.667%	13.71万	0.00亿	0.000%
2026-09-10	8.910	9.000	9.260	8.830	0.010	0.111%	12.33万	0.00亿	0.000%
2026-09-09	9.000	8.990	9.170	8.930	-0.030	-0.333%	9.41万	0.00亿	0.000%
2026-09-08	9.090	9.020	9.200	8.960	-0.110	-1.205%	12.18万	0.00亿	0.000%
2026-09-07	9.100	9.130	9.190	8.930	0.150	1.670%	10.44万	0.00亿	0.000%
2026-09-04	9.300	8.980	9.430	8.890	-0.250	-2.709%	14.65万	0.00亿	0.000%
2026-09-03	9.400	9.230	9.480	9.130	-0.160	-1.704%	12.86万	0.00亿	0.000%
2026-09-02	9.280	9.390	9.490	9.210	0.000	0.000%	13.89万	0.00亿	0.000%
2026-09-01	9.660	9.390	9.720	9.300	-0.360	-3.692%	18.06万	0.00亿	0.000%
2026-08-31	9.360	9.750	9.770	9.340	0.200	2.094%	17.31万	0.00亿	0.000%
2026-08-28	9.560	9.550	9.850	9.530	-0.080	-0.831%	20.35万	0.00亿	0.000%
2026-08-27	8.910	9.630	9.680	8.910	0.670	7.478%	26.16万	0.00亿	0.000%
2026-08-26	9.030	8.960	9.120	8.820	-0.070	-0.775%	12.85万	0.00亿	0.000%
2026-08-25	8.800	9.030	9.090	8.650	0.060	0.669%	13.24万	0.00亿	0.000%
2026-08-24	8.980	8.970	9.180	8.700	-0.120	-1.320%	14.38万	0.00亿	0.000%
2026-08-21	8.860	9.090	9.150	8.700	0.180	2.020%	13.57万	0.00亿	0.000%
2026-08-20	9.000	8.910	9.120	8.840	0.010	0.112%	15.90万	0.00亿	0.000%
2026-08-19	9.270	8.900	9.440	8.850	-0.630	-6.611%	20.19万	0.00亿	0.000%
2026-08-18	9.700	9.530	9.810	9.390	-0.210	-2.156%	17.83万	0.00亿	0.000%
2026-08-17	9.450	9.740	9.740	9.330	0.360	3.838%	17.72万	0.00亿	0.000%
2026-08-14	9.160	9.380	9.400	9.150	0.240	2.626%	16.60万	0.00亿	0.000%
2026-08-13	9.500	9.140	9.690	9.130	-0.320	-3.383%	19.39万	0.00亿	0.000%
2026-08-12	9.390	9.460	9.470	9.300	0.050	0.531%	19.40万	0.00亿	0.000%
2026-08-11	9.230	9.410	9.630	9.230	0.000	0.000%	23.93万	0.00亿	0.000%
2026-08-10	9.500	9.410	9.650	9.220	0.130	1.401%	33.99万	0.00亿	0.000%
2026-08-07	8.790	9.280	9.370	8.620	0.500	5.695%	33.54万	0.00亿	0.000%
2026-08-06	8.590	8.780	8.850	8.510	0.090	1.036%	22.11万	0.00亿	0.000%
2026-08-05	8.210	8.690	8.760	8.210	0.390	4.699%	26.19万	0.00亿	0.000%
2026-08-04	7.840	8.300	8.380	7.770	0.480	6.138%	25.18万	0.00亿	0.000%
2026-08-03	7.580	7.820	7.830	7.500	0.260	3.439%	20.47万	0.00亿	0.000%
2026-07-31	7.710	7.560	8.010	7.550	0.310	4.276%	30.68万	0.00亿	0.000%
2026-07-30	7.690	7.250	7.710	7.190	-0.430	-5.599%	26.41万	0.00亿	0.000%
2026-07-29	7.710	7.680	7.760	7.400	-0.030	-0.389%	27.27万	0.00亿	0.000%
2026-07-28	7.890	7.710	8.070	7.660	-0.270	-3.383%	25.13万	0.00亿	0.000%
2026-07-27	7.550	7.980	7.980	7.420	0.460	6.117%	24.12万	0.00亿	0.000%
2026-07-24	7.700	7.520	7.860	7.510	-0.290	-3.713%	21.26万	0.00亿	0.000%
2026-07-23	7.770	7.810	7.950	7.640	0.070	0.904%	24.84万	0.00亿	0.000%
2026-07-22	7.920	7.740	8.140	7.640	-0.320	-3.970%	35.05万	0.00亿	0.000%
2026-07-21	7.620	8.060	8.060	6.750	0.600	8.043%	53.20万	0.00亿	0.000%
2026-07-20	8.770	7.460	8.900	7.310	-1.130	-13.155%	55.20万	0.00亿	0.000%
2026-07-17	9.400	8.590	9.400	8.480	-0.800	-8.520%	36.07万	0.00亿	0.000%
2026-07-16	10.020	9.390	10.100	9.290	-0.760	-7.488%	33.57万	0.00亿	0.000%
2026-07-15	10.890	10.150	11.000	10.020	-0.580	-5.405%	26.42万	0.00亿	0.000%
2026-07-14	10.620	10.730	10.930	10.170	0.140	1.322%	28.13万	0.00亿	0.000%
2026-07-13	12.000	10.590	12.000	10.520	-1.180	-10.025%	40.69万	0.00亿	0.000%
2026-07-10	12.430	11.770	12.940	11.720	-0.640	-5.157%	40.24万	0.00亿	0.000%
2026-07-09	12.530	12.410	12.830	11.850	-0.070	-0.561%	31.54万	0.00亿	0.000%
2026-07-08	13.400	12.480	13.480	12.320	-0.860	-6.447%	38.51万	0.00亿	0.000%
2026-07-07	13.730	13.340	14.430	13.270	-0.320	-2.343%	34.05万	0.00亿	0.000%
2026-07-06	14.410	13.660	14.880	13.360	-0.690	-4.808%	39.52万	0.00亿	0.000%
2026-07-03	15.310	14.350	15.450	14.330	-1.140	-7.360%	45.09万	0.00亿	0.000%
2026-07-02	15.950	15.490	16.510	15.400	-1.070	-6.461%	39.58万	0.00亿	0.000%
2026-07-01	16.010	16.560	16.960	16.010	0.920	5.882%	61.34万	0.00亿	0.000%
2026-06-30	14.390	15.640	15.790	14.190	1.530	10.843%	56.57万	0.00亿	0.000%
2026-06-29	15.180	14.110	15.660	14.040	-1.300	-8.436%	71.11万	0.00亿	0.000%
2026-06-26	15.880	15.410	16.170	15.120	-0.770	-4.759%	49.92万	0.00亿	0.000%
2026-06-25	15.320	16.180	17.400	14.940	0.860	5.614%	68.92万	0.00亿	0.000%
2026-06-24	15.380	15.320	15.790	14.800	-0.380	-2.420%	52.44万	0.00亿	0.000%
2026-06-23	16.380	15.700	16.690	15.510	-0.890	-5.365%	55.54万	0.00亿	0.000%
2026-06-22	15.500	16.590	16.670	15.400	1.390	9.145%	77.40万	0.00亿	0.000%
2026-06-18	14.700	15.200	15.390	14.240	0.480	3.261%	66.95万	0.00亿	0.000%
2026-06-17	14.320	14.720	15.240	14.110	0.340	2.364%	74.23万	0.00亿	0.000%
2026-06-16	13.580	14.380	14.660	13.480	0.560	4.052%	69.98万	0.00亿	0.000%
2026-06-15	13.720	13.820	13.960	13.330	0.630	4.776%	60.06万	0.00亿	0.000%
2026-06-12	12.590	13.190	14.400	12.590	0.880	7.149%	76.19万	0.00亿	0.000%
2026-06-11	12.540	12.310	12.790	12.150	-0.150	-1.204%	42.61万	0.00亿	0.000%
2026-06-10	12.080	12.460	13.050	12.060	0.280	2.299%	56.39万	0.00亿	0.000%
2026-06-09	12.180	12.180	12.570	11.800	0.900	7.979%	69.14万	0.00亿	0.000%
2026-06-08	11.700	11.280	11.960	11.160	-0.750	-6.234%	38.61万	0.00亿	0.000%
2026-06-05	11.600	12.030	12.470	10.900	0.280	2.383%	60.78万	0.00亿	0.000%
2026-06-04	11.350	11.750	12.340	11.290	0.290	2.531%	52.22万	0.00亿	0.000%
2026-06-03	11.350	11.460	11.850	11.050	0.060	0.526%	36.08万	0.00亿	0.000%
2026-06-02	11.400	11.400	11.570	10.970	0.100	0.885%	27.17万	0.00亿	0.000%
2026-06-01	11.360	11.300	11.950	11.290	-0.130	-1.137%	31.82万	0.00亿	0.000%
2026-05-29	12.370	11.430	12.420	11.310	-0.930	-7.524%	47.46万	0.00亿	0.000%
2026-05-28	11.900	12.360	12.530	11.780	0.290	2.403%	51.82万	0.00亿	0.000%
2026-05-27	12.620	12.070	12.870	11.830	-0.520	-4.130%	55.05万	0.00亿	0.000%
2026-05-26	11.880	12.590	12.810	11.490	0.670	5.621%	61.21万	0.00亿	0.000%
2026-05-25	12.690	11.920	12.930	11.820	-0.450	-3.638%	46.20万	0.00亿	0.000%
2026-05-22	11.510	12.370	12.440	11.390	1.090	9.663%	55.77万	0.00亿	0.000%
2026-05-21	12.100	11.280	12.290	11.180	-0.780	-6.468%	34.73万	0.00亿	0.000%
2026-05-20	11.880	12.060	12.250	11.490	0.140	1.174%	30.86万	0.00亿	0.000%
2026-05-19	11.650	11.920	12.000	11.500	0.280	2.405%	24.96万	0.00亿	0.000%
2026-05-18	11.650	11.640	12.060	11.340	-0.080	-0.683%	26.71万	0.00亿	0.000%
2026-05-15	11.890	11.720	12.430	11.590	-0.070	-0.594%	31.81万	0.00亿	0.000%
2026-05-14	12.400	11.790	12.400	11.790	-0.490	-3.990%	32.51万	0.00亿	0.000%
2026-05-13	11.970	12.280	12.530	11.830	0.280	2.333%	45.62万	0.00亿	0.000%
2026-05-12	12.210	12.000	12.260	11.870	-0.350	-2.834%	31.64万	0.00亿	0.000%
2026-05-11	11.980	12.350	12.560	11.790	0.650	5.556%	48.67万	0.00亿	0.000%
2026-05-08	11.940	11.700	11.990	11.600	-0.350	-2.905%	34.88万	0.00亿	0.000%
2026-05-07	12.200	12.050	12.390	11.940	0.140	1.175%	38.38万	0.00亿	0.000%
2026-05-06	11.600	11.910	11.970	11.560	0.260	2.232%	26.78万	0.00亿	0.000%
2026-04-30	12.160	11.650	12.260	11.610	-0.340	-2.836%	30.48万	0.00亿	0.000%
2026-04-29	11.670	11.990	12.230	11.360	0.200	1.696%	55.93万	0.00亿	0.000%
2026-04-28	10.360	11.790	11.970	10.310	1.360	13.039%	85.76万	0.00亿	0.000%
2026-04-27	10.040	10.430	10.530	9.950	0.360	3.575%	17.76万	0.00亿	0.000%
2026-04-24	10.320	10.070	10.360	10.000	-0.270	-2.611%	17.71万	0.00亿	0.000%
2026-04-23	10.550	10.340	10.600	10.280	-0.550	-5.051%	28.03万	0.00亿	0.000%
2026-04-22	10.940	10.890	11.040	10.700	0.110	1.020%	22.53万	0.00亿	0.000%
2026-04-21	10.860	10.780	10.970	10.570	-0.140	-1.282%	21.20万	0.00亿	0.000%
2026-04-20	10.700	10.920	11.480	10.640	0.320	3.019%	44.47万	0.00亿	0.000%
2026-04-17	10.140	10.600	10.650	10.080	0.450	4.433%	30.51万	0.00亿	0.000%
2026-04-16	10.100	10.150	10.190	10.010	0.090	0.895%	15.95万	0.00亿	0.000%
2026-04-15	10.550	10.060	10.580	10.020	-0.530	-5.005%	30.81万	0.00亿	0.000%
2026-04-14	10.260	10.590	11.000	10.000	0.710	7.186%	68.62万	0.00亿	0.000%
2026-04-13	9.400	9.880	10.180	9.330	0.000	0.000%	22.31万	0.00亿	0.000%
2026-04-10	9.400	9.480	9.620	9.330	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-09	9.430	9.360	9.630	9.280	0.000	0.000%	12.48万	0.00亿	0.000%
2026-04-08	9.590	9.560	9.750	9.380	0.000	0.000%	18.71万	0.00亿	0.000%
2026-04-07	9.000	9.490	9.680	9.000	0.000	0.000%	16.34万	0.00亿	0.000%
2026-04-03	9.000	8.990	9.140	8.870	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-02	9.250	9.000	9.250	8.910	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-01	9.360	9.260	9.400	9.170	0.000	0.000%	4.89万	0.00亿	0.000%