扬帆新材（300637）历史行情

以下为扬帆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
2026-10-08	9.360	10.130	10.440	9.290	0.770	8.226%	14.08万	0.00亿	0.000%
2026-10-07	9.500	9.360	9.520	9.280	-0.090	-0.952%	172.96万	0.16亿	0.737%
2026-10-06	9.500	9.360	9.520	9.280	-0.090	-0.952%	172.96万	0.16亿	0.737%
2026-10-05	9.500	9.360	9.520	9.280	-0.090	-0.952%	172.96万	0.16亿	0.737%
2026-10-02	9.500	9.360	9.520	9.280	-0.090	-0.952%	172.96万	0.16亿	0.737%
2026-10-01	9.500	9.360	9.520	9.280	-0.090	-0.952%	172.96万	0.16亿	0.737%
2026-09-30	9.500	9.360	9.520	9.280	-0.090	-0.952%	1.73万	0.00亿	0.000%
2026-09-29	9.280	9.450	9.480	9.280	0.120	1.286%	2.43万	0.00亿	0.000%
2026-09-28	9.400	9.330	9.450	9.250	-0.100	-1.060%	3.17万	0.00亿	0.000%
2026-09-27	9.450	9.430	9.520	9.350	-0.010	-0.106%	214.55万	0.20亿	0.915%
2026-09-24	9.450	9.430	9.520	9.350	-0.010	-0.106%	2.15万	0.00亿	0.000%
2026-09-23	9.420	9.440	9.510	9.400	-0.030	-0.317%	2.08万	0.00亿	0.000%
2026-09-22	9.540	9.470	9.580	9.440	-0.040	-0.421%	3.21万	0.00亿	0.000%
2026-09-21	9.260	9.510	9.540	9.260	0.210	2.258%	3.01万	0.00亿	0.000%
2026-09-18	9.380	9.300	9.460	9.290	0.010	0.108%	2.86万	0.00亿	0.000%
2026-09-17	9.350	9.290	9.350	9.110	-0.060	-0.642%	2.45万	0.00亿	0.000%
2026-09-16	9.110	9.350	9.400	9.010	0.260	2.860%	3.27万	0.00亿	0.000%
2026-09-15	9.200	9.090	9.300	9.080	-0.190	-2.047%	2.84万	0.00亿	0.000%
2026-09-14	9.130	9.280	9.370	9.040	0.040	0.433%	3.04万	0.00亿	0.000%
2026-09-11	9.210	9.240	9.320	9.060	-0.090	-0.965%	3.51万	0.00亿	0.000%
2026-09-10	9.460	9.330	9.480	9.300	-0.190	-1.996%	2.42万	0.00亿	0.000%
2026-09-09	9.480	9.520	9.670	9.420	0.000	0.000%	3.76万	0.00亿	0.000%
2026-09-08	9.470	9.520	9.560	9.460	0.020	0.211%	3.15万	0.00亿	0.000%
2026-09-07	9.500	9.500	9.570	9.450	0.010	0.105%	2.57万	0.00亿	0.000%
2026-09-04	9.590	9.490	9.680	9.420	-0.020	-0.210%	3.44万	0.00亿	0.000%
2026-09-03	9.760	9.510	9.790	9.480	-0.170	-1.756%	4.27万	0.00亿	0.000%
2026-09-02	9.780	9.680	9.790	9.600	-0.130	-1.325%	4.03万	0.00亿	0.000%
2026-09-01	9.890	9.810	9.950	9.730	-0.110	-1.109%	4.62万	0.00亿	0.000%
2026-08-31	9.600	9.920	9.930	9.500	0.160	1.639%	10.07万	0.00亿	0.000%
2026-08-28	9.190	9.760	9.870	9.160	0.570	6.202%	11.84万	0.00亿	0.000%
2026-08-27	9.120	9.190	9.220	9.050	0.070	0.768%	3.39万	0.00亿	0.000%
2026-08-26	9.080	9.120	9.190	8.950	-0.020	-0.219%	2.78万	0.00亿	0.000%
2026-08-25	8.810	9.140	9.150	8.780	0.210	2.352%	3.51万	0.00亿	0.000%
2026-08-24	9.000	8.930	9.120	8.810	-0.120	-1.326%	2.97万	0.00亿	0.000%
2026-08-21	8.920	9.050	9.100	8.780	0.040	0.444%	2.94万	0.00亿	0.000%
2026-08-20	8.980	9.010	9.150	8.890	0.130	1.464%	3.86万	0.00亿	0.000%
2026-08-19	9.080	8.880	9.240	8.850	-0.300	-3.268%	5.07万	0.00亿	0.000%
2026-08-18	9.190	9.180	9.240	9.090	-0.100	-1.078%	4.18万	0.00亿	0.000%
2026-08-17	8.950	9.280	9.380	8.950	0.330	3.687%	6.53万	0.00亿	0.000%
2026-08-14	8.950	8.950	8.980	8.840	0.090	1.016%	3.82万	0.00亿	0.000%
2026-08-13	9.210	8.860	9.250	8.860	-0.170	-1.883%	4.61万	0.00亿	0.000%
2026-08-12	9.080	9.030	9.150	8.940	-0.010	-0.111%	4.73万	0.00亿	0.000%
2026-08-11	9.080	9.040	9.140	8.960	-0.080	-0.877%	4.30万	0.00亿	0.000%
2026-08-10	9.020	9.120	9.170	8.850	0.130	1.446%	4.38万	0.00亿	0.000%
2026-08-07	8.990	8.990	9.060	8.740	0.010	0.111%	7.11万	0.00亿	0.000%
2026-08-06	8.610	8.980	9.270	8.600	0.350	4.056%	12.11万	0.00亿	0.000%
2026-08-05	8.450	8.630	8.700	8.360	0.160	1.889%	6.97万	0.00亿	0.000%
2026-08-04	8.260	8.470	8.490	8.220	0.210	2.542%	6.86万	0.00亿	0.000%
2026-08-03	7.970	8.260	8.260	7.950	0.230	2.864%	6.95万	0.00亿	0.000%
2026-07-31	7.980	8.030	8.120	7.950	0.200	2.554%	8.44万	0.00亿	0.000%
2026-07-30	8.200	7.830	8.220	7.830	-0.440	-5.320%	10.00万	0.00亿	0.000%
2026-07-29	8.500	8.270	8.600	7.920	-0.530	-6.023%	17.88万	0.00亿	0.000%
2026-07-28	7.710	8.800	9.290	7.710	1.060	13.695%	20.93万	0.00亿	0.000%
2026-07-27	7.470	7.740	7.780	7.350	0.230	3.063%	4.02万	0.00亿	0.000%
2026-07-24	7.390	7.510	7.590	7.330	-0.010	-0.133%	4.16万	0.00亿	0.000%
2026-07-23	7.260	7.520	7.530	7.230	0.230	3.155%	3.70万	0.00亿	0.000%
2026-07-22	7.430	7.290	7.560	7.260	-0.260	-3.444%	4.22万	0.00亿	0.000%
2026-07-21	7.290	7.550	7.560	6.920	0.220	3.001%	7.38万	0.00亿	0.000%
2026-07-20	7.860	7.330	8.010	7.200	-0.480	-6.146%	7.85万	0.00亿	0.000%
2026-07-17	8.300	7.810	8.390	7.720	-0.510	-6.130%	6.64万	0.00亿	0.000%
2026-07-16	8.260	8.320	8.440	8.140	-0.020	-0.240%	4.69万	0.00亿	0.000%
2026-07-15	8.330	8.340	8.470	8.180	-0.060	-0.714%	4.65万	0.00亿	0.000%
2026-07-14	8.200	8.400	8.400	8.050	0.160	1.942%	6.17万	0.00亿	0.000%
2026-07-13	8.800	8.240	8.810	8.220	-0.580	-6.576%	6.74万	0.00亿	0.000%
2026-07-10	8.850	8.820	9.320	8.820	-0.100	-1.121%	7.18万	0.00亿	0.000%
2026-07-09	8.980	8.920	9.060	8.500	-0.070	-0.779%	5.68万	0.00亿	0.000%
2026-07-08	9.310	8.990	9.340	8.870	-0.320	-3.437%	6.48万	0.00亿	0.000%
2026-07-07	9.610	9.310	9.740	9.300	-0.390	-4.021%	6.42万	0.00亿	0.000%
2026-07-06	10.000	9.700	10.130	9.550	-0.300	-3.000%	8.98万	0.00亿	0.000%
2026-07-03	10.690	10.000	10.720	9.970	-0.700	-6.542%	13.76万	0.00亿	0.000%
2026-07-02	10.600	10.700	10.970	10.260	0.010	0.094%	10.44万	0.00亿	0.000%
2026-07-01	10.310	10.690	10.870	10.250	0.310	2.987%	11.74万	0.00亿	0.000%
2026-06-30	10.290	10.380	10.530	10.000	0.080	0.777%	8.70万	0.00亿	0.000%
2026-06-29	10.450	10.300	10.910	10.000	-0.290	-2.738%	11.69万	0.00亿	0.000%
2026-06-26	10.320	10.590	10.920	10.290	0.030	0.284%	11.20万	0.00亿	0.000%
2026-06-25	11.070	10.560	11.090	10.460	-0.440	-4.000%	12.89万	0.00亿	0.000%
2026-06-24	10.580	11.000	11.270	10.470	0.430	4.068%	14.24万	0.00亿	0.000%
2026-06-23	10.410	10.570	11.110	10.400	0.060	0.571%	9.88万	0.00亿	0.000%
2026-06-22	10.250	10.510	10.560	10.050	0.220	2.138%	9.26万	0.00亿	0.000%
2026-06-18	10.310	10.290	10.580	10.140	-0.160	-1.531%	8.21万	0.00亿	0.000%
2026-06-17	10.200	10.450	10.620	10.080	0.180	1.753%	10.31万	0.00亿	0.000%
2026-06-16	10.160	10.270	10.340	9.970	0.080	0.785%	6.66万	0.00亿	0.000%
2026-06-15	10.060	10.190	10.380	10.060	0.240	2.412%	6.92万	0.00亿	0.000%
2026-06-12	10.270	9.950	10.700	9.900	-0.340	-3.304%	9.73万	0.00亿	0.000%
2026-06-11	10.270	10.290	10.590	9.960	-0.080	-0.771%	10.21万	0.00亿	0.000%
2026-06-10	9.910	10.370	10.470	9.870	0.360	3.596%	10.40万	0.00亿	0.000%
2026-06-09	9.750	10.010	10.160	9.700	0.450	4.707%	8.89万	0.00亿	0.000%
2026-06-08	9.690	9.560	10.040	9.470	-0.530	-5.253%	6.92万	0.00亿	0.000%
2026-06-05	9.720	10.090	10.350	9.340	0.280	2.854%	9.89万	0.00亿	0.000%
2026-06-04	9.670	9.810	9.810	9.510	0.050	0.512%	5.52万	0.00亿	0.000%
2026-06-03	9.720	9.760	9.990	9.650	0.040	0.412%	6.03万	0.00亿	0.000%
2026-06-02	10.080	9.720	10.100	9.620	-0.350	-3.476%	6.15万	0.00亿	0.000%
2026-06-01	9.780	10.070	10.240	9.650	0.310	3.176%	6.96万	0.00亿	0.000%
2026-05-29	10.680	9.760	10.770	9.710	-1.010	-9.378%	11.93万	0.00亿	0.000%
2026-05-28	10.480	10.770	10.940	10.370	0.240	2.279%	8.76万	0.00亿	0.000%
2026-05-27	10.980	10.530	11.140	10.420	-0.460	-4.186%	9.39万	0.00亿	0.000%
2026-05-26	11.640	10.990	11.640	10.840	-0.720	-6.149%	12.22万	0.00亿	0.000%
2026-05-25	11.500	11.710	11.920	11.450	0.350	3.081%	14.77万	0.00亿	0.000%
2026-05-22	10.960	11.360	11.510	10.710	0.580	5.380%	11.99万	0.00亿	0.000%
2026-05-21	11.670	10.780	11.880	10.770	-0.820	-7.069%	13.64万	0.00亿	0.000%
2026-05-20	12.260	11.600	12.260	11.500	-0.450	-3.734%	14.85万	0.00亿	0.000%
2026-05-19	11.920	12.050	12.860	11.870	0.360	3.080%	24.40万	0.00亿	0.000%
2026-05-18	11.160	11.690	11.820	10.840	0.610	5.505%	16.16万	0.00亿	0.000%
2026-05-15	11.030	11.080	11.360	10.990	0.060	0.544%	6.75万	0.00亿	0.000%
2026-05-14	11.170	11.020	11.260	10.900	-0.130	-1.166%	5.66万	0.00亿	0.000%
2026-05-13	10.930	11.150	11.270	10.850	0.200	1.826%	5.74万	0.00亿	0.000%
2026-05-12	11.300	10.950	11.330	10.810	-0.380	-3.354%	6.55万	0.00亿	0.000%
2026-05-11	11.360	11.330	11.430	11.170	0.130	1.161%	6.08万	0.00亿	0.000%
2026-05-08	11.000	11.200	11.200	10.900	0.170	1.541%	5.60万	0.00亿	0.000%
2026-05-07	10.840	11.030	11.230	10.770	0.190	1.753%	8.07万	0.00亿	0.000%
2026-05-06	11.090	10.840	11.110	10.760	-0.180	-1.633%	9.96万	0.00亿	0.000%
2026-04-30	11.230	11.020	11.360	10.960	-0.230	-2.044%	9.08万	0.00亿	0.000%
2026-04-29	11.050	11.250	11.290	10.450	-0.510	-4.337%	13.67万	0.00亿	0.000%
2026-04-28	11.950	11.760	11.980	11.630	-0.220	-1.836%	4.40万	0.00亿	0.000%
2026-04-27	11.740	11.980	12.010	11.600	0.300	2.568%	5.90万	0.00亿	0.000%
2026-04-24	11.570	11.680	11.790	11.490	0.110	0.951%	4.86万	0.00亿	0.000%
2026-04-23	11.720	11.570	11.760	11.530	-0.130	-1.111%	4.48万	0.00亿	0.000%
2026-04-22	11.770	11.700	11.850	11.600	-0.100	-0.847%	3.41万	0.00亿	0.000%
2026-04-21	11.810	11.800	11.850	11.680	-0.020	-0.169%	3.84万	0.00亿	0.000%
2026-04-20	11.850	11.820	11.850	11.690	-0.020	-0.169%	3.81万	0.00亿	0.000%
2026-04-17	11.820	11.840	11.930	11.700	0.040	0.339%	4.67万	0.00亿	0.000%
2026-04-16	11.690	11.800	11.870	11.540	0.140	1.201%	4.69万	0.00亿	0.000%
2026-04-15	11.770	11.660	11.890	11.620	-0.120	-1.019%	4.88万	0.00亿	0.000%
2026-04-14	11.700	11.780	11.990	11.540	0.160	1.377%	7.37万	0.00亿	0.000%
2026-04-13	11.540	11.620	11.630	11.440	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-10	11.570	11.590	11.690	11.500	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-09	11.470	11.480	11.700	11.420	0.000	0.000%	5.10万	0.00亿	0.000%
2026-04-08	11.570	11.600	11.630	11.420	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-07	11.010	11.320	11.370	11.010	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-03	11.120	11.000	11.270	10.940	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-02	11.370	11.070	11.370	10.940	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-01	11.280	11.300	11.420	11.150	0.000	0.000%	5.01万	0.00亿	0.000%