岱勒新材（300700）历史行情

以下为岱勒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	16.640	16.290	16.800	16.050	-0.410	-2.455%	593.65万	0.97亿	1.670%
2026-10-07	17.180	16.700	17.480	16.650	-0.430	-2.510%	383.77万	0.65亿	1.080%
2026-10-06	17.180	16.700	17.480	16.650	-0.430	-2.510%	383.77万	0.65亿	1.080%
2026-10-05	17.180	16.700	17.480	16.650	-0.430	-2.510%	383.77万	0.65亿	1.080%
2026-10-02	17.180	16.700	17.480	16.650	-0.430	-2.510%	383.77万	0.65亿	1.080%
2026-10-01	17.180	16.700	17.480	16.650	-0.430	-2.510%	383.77万	0.65亿	1.080%
2026-09-30	17.180	16.700	17.480	16.650	-0.430	-2.510%	3.84万	0.00亿	0.000%
2026-09-29	16.660	17.130	17.540	16.660	0.300	1.783%	5.57万	0.00亿	0.000%
2026-09-28	17.680	16.830	17.970	16.520	-0.590	-3.387%	8.15万	0.00亿	0.000%
2026-09-27	17.290	17.420	17.780	17.180	-0.070	-0.400%	746.70万	1.30亿	2.101%
2026-09-24	17.290	17.420	17.780	17.180	-0.070	-0.400%	7.47万	0.00亿	0.000%
2026-09-23	17.060	17.490	17.560	17.060	0.360	2.102%	6.77万	0.00亿	0.000%
2026-09-22	18.200	17.130	18.240	17.000	-0.980	-5.411%	12.38万	0.00亿	0.000%
2026-09-21	18.480	18.110	18.710	18.000	-0.550	-2.947%	9.25万	0.00亿	0.000%
2026-09-18	18.150	18.660	18.870	18.150	0.710	3.955%	9.53万	0.00亿	0.000%
2026-09-17	17.910	17.950	18.300	17.800	-0.090	-0.499%	6.95万	0.00亿	0.000%
2026-09-16	18.200	18.040	18.720	17.770	-0.160	-0.879%	9.92万	0.00亿	0.000%
2026-09-15	18.390	18.200	18.600	18.190	-0.210	-1.141%	3.43万	0.00亿	0.000%
2026-09-14	18.200	18.410	18.600	17.770	0.210	1.154%	5.75万	0.00亿	0.000%
2026-09-11	18.350	18.200	18.500	17.670	-0.260	-1.408%	8.54万	0.00亿	0.000%
2026-09-10	19.150	18.460	19.200	18.350	-0.690	-3.603%	7.48万	0.00亿	0.000%
2026-09-09	19.580	19.150	19.640	19.120	-0.280	-1.441%	4.76万	0.00亿	0.000%
2026-09-08	20.010	19.430	20.100	19.380	-0.700	-3.477%	8.64万	0.00亿	0.000%
2026-09-07	19.450	20.130	20.650	19.100	0.880	4.571%	12.43万	0.00亿	0.000%
2026-09-04	20.060	19.250	20.090	19.110	-0.700	-3.509%	7.84万	0.00亿	0.000%
2026-09-03	20.250	19.950	21.250	19.530	-0.110	-0.548%	9.42万	0.00亿	0.000%
2026-09-02	19.560	20.060	20.220	19.460	0.150	0.753%	6.19万	0.00亿	0.000%
2026-09-01	20.300	19.910	20.420	19.850	-0.520	-2.545%	7.14万	0.00亿	0.000%
2026-08-31	19.390	20.430	20.530	19.310	0.700	3.548%	11.20万	0.00亿	0.000%
2026-08-28	20.070	19.730	20.210	19.720	-0.530	-2.616%	7.89万	0.00亿	0.000%
2026-08-27	18.840	20.260	20.260	18.680	1.430	7.594%	12.65万	0.00亿	0.000%
2026-08-26	18.680	18.830	19.080	18.110	0.320	1.729%	7.68万	0.00亿	0.000%
2026-08-25	18.500	18.510	18.650	17.850	-0.070	-0.377%	7.39万	0.00亿	0.000%
2026-08-24	19.090	18.580	19.250	18.120	-0.500	-2.621%	7.98万	0.00亿	0.000%
2026-08-21	19.020	19.080	19.440	18.700	-0.200	-1.037%	7.48万	0.00亿	0.000%
2026-08-20	18.810	19.280	19.940	18.810	0.630	3.378%	9.42万	0.00亿	0.000%
2026-08-19	19.790	18.650	20.130	18.540	-1.540	-7.628%	12.88万	0.00亿	0.000%
2026-08-18	20.070	20.190	20.250	19.570	0.120	0.598%	8.43万	0.00亿	0.000%
2026-08-17	19.980	20.070	20.260	19.700	0.440	2.241%	11.06万	0.00亿	0.000%
2026-08-14	18.760	19.630	19.660	18.300	1.190	6.453%	11.87万	0.00亿	0.000%
2026-08-13	19.120	18.440	19.330	18.380	-0.620	-3.253%	8.87万	0.00亿	0.000%
2026-08-12	18.790	19.060	19.350	18.630	0.420	2.253%	9.29万	0.00亿	0.000%
2026-08-11	18.700	18.640	18.930	18.170	0.010	0.054%	9.36万	0.00亿	0.000%
2026-08-10	18.200	18.630	18.680	17.690	0.580	3.213%	12.77万	0.00亿	0.000%
2026-08-07	17.200	18.050	18.180	17.070	0.860	5.003%	13.23万	0.00亿	0.000%
2026-08-06	17.090	17.190	17.570	16.810	0.210	1.237%	12.87万	0.00亿	0.000%
2026-08-05	16.660	16.980	17.170	16.500	0.210	1.252%	13.92万	0.00亿	0.000%
2026-08-04	16.120	16.770	16.990	15.770	0.990	6.274%	17.62万	0.00亿	0.000%
2026-08-03	13.980	15.780	15.790	13.750	1.780	12.714%	21.40万	0.00亿	0.000%
2026-07-31	13.950	14.000	14.890	13.900	0.750	5.660%	16.33万	0.00亿	0.000%
2026-07-30	14.300	13.250	14.380	13.190	-1.210	-8.368%	12.89万	0.00亿	0.000%
2026-07-29	14.270	14.460	14.560	13.660	0.220	1.545%	15.59万	0.00亿	0.000%
2026-07-28	14.660	14.240	15.600	14.130	-0.710	-4.749%	11.96万	0.00亿	0.000%
2026-07-27	14.270	14.950	14.950	13.890	0.770	5.430%	10.02万	0.00亿	0.000%
2026-07-24	14.230	14.180	14.770	13.980	-0.360	-2.476%	9.16万	0.00亿	0.000%
2026-07-23	14.250	14.540	15.000	14.250	0.150	1.042%	10.47万	0.00亿	0.000%
2026-07-22	14.900	14.390	15.440	14.220	-0.660	-4.385%	15.04万	0.00亿	0.000%
2026-07-21	14.570	15.050	15.140	12.760	0.370	2.520%	22.60万	0.00亿	0.000%
2026-07-20	16.500	14.680	17.050	14.200	-1.310	-8.193%	19.23万	0.00亿	0.000%
2026-07-17	17.430	15.990	17.930	15.700	-1.490	-8.524%	17.02万	0.00亿	0.000%
2026-07-16	17.990	17.480	18.920	17.410	-0.860	-4.689%	11.37万	0.00亿	0.000%
2026-07-15	18.710	18.340	19.160	18.200	-0.150	-0.811%	9.04万	0.00亿	0.000%
2026-07-14	18.130	18.490	18.800	17.550	0.460	2.551%	12.37万	0.00亿	0.000%
2026-07-13	20.400	18.030	20.670	17.990	-2.550	-12.391%	15.81万	0.00亿	0.000%
2026-07-10	21.700	20.580	21.940	20.550	-0.900	-4.190%	12.24万	0.00亿	0.000%
2026-07-09	20.160	21.480	21.700	19.880	1.330	6.600%	12.62万	0.00亿	0.000%
2026-07-08	20.870	20.150	21.090	19.830	-0.770	-3.681%	8.74万	0.00亿	0.000%
2026-07-07	21.300	20.920	21.900	20.660	-0.580	-2.698%	9.47万	0.00亿	0.000%
2026-07-06	21.230	21.500	22.500	21.000	0.250	1.176%	13.39万	0.00亿	0.000%
2026-07-03	20.520	21.250	21.840	20.520	0.920	4.525%	14.02万	0.00亿	0.000%
2026-07-02	19.980	20.330	21.280	19.530	0.350	1.752%	15.10万	0.00亿	0.000%
2026-07-01	20.910	19.980	21.210	19.910	-1.300	-6.109%	16.79万	0.00亿	0.000%
2026-06-30	20.820	21.280	21.280	20.420	0.450	2.160%	12.74万	0.00亿	0.000%
2026-06-29	22.800	20.830	23.500	20.410	-1.490	-6.676%	24.09万	0.00亿	0.000%
2026-06-26	22.660	22.320	23.140	21.700	-0.510	-2.234%	12.44万	0.00亿	0.000%
2026-06-25	23.200	22.830	23.390	22.000	-0.150	-0.653%	12.30万	0.00亿	0.000%
2026-06-24	22.800	22.980	23.160	21.890	-0.080	-0.347%	13.09万	0.00亿	0.000%
2026-06-23	23.340	23.060	23.650	22.660	-0.580	-2.453%	13.88万	0.00亿	0.000%
2026-06-22	24.580	23.640	25.290	22.750	-0.910	-3.707%	25.68万	0.00亿	0.000%
2026-06-18	22.460	24.550	25.000	22.290	1.870	8.245%	22.69万	0.00亿	0.000%
2026-06-17	21.980	22.680	23.300	21.800	0.330	1.477%	16.05万	0.00亿	0.000%
2026-06-16	22.420	22.350	22.980	22.250	-0.270	-1.194%	13.21万	0.00亿	0.000%
2026-06-15	22.430	22.620	22.870	22.000	0.500	2.260%	18.32万	0.00亿	0.000%
2026-06-12	23.200	22.120	23.540	22.000	-0.730	-3.195%	21.71万	0.00亿	0.000%
2026-06-11	22.000	22.850	22.990	21.800	0.410	1.827%	20.98万	0.00亿	0.000%
2026-06-10	21.180	22.440	22.830	21.060	0.830	3.841%	23.20万	0.00亿	0.000%
2026-06-09	20.000	21.610	21.700	20.000	1.750	8.812%	20.55万	0.00亿	0.000%
2026-06-08	20.000	19.860	20.850	19.750	-0.750	-3.639%	15.02万	0.00亿	0.000%
2026-06-05	19.950	20.610	21.100	19.750	0.600	2.999%	17.18万	0.00亿	0.000%
2026-06-04	20.180	20.010	20.290	19.730	-0.330	-1.622%	11.14万	0.00亿	0.000%
2026-06-03	19.000	20.340	20.950	19.000	1.020	5.280%	18.67万	0.00亿	0.000%
2026-06-02	18.610	19.320	19.420	18.060	0.580	3.095%	13.37万	0.00亿	0.000%
2026-06-01	18.470	18.740	19.380	18.400	0.140	0.753%	10.92万	0.00亿	0.000%
2026-05-29	19.820	18.600	20.150	18.450	-1.170	-5.918%	13.63万	0.00亿	0.000%
2026-05-28	19.680	19.770	20.480	19.500	0.100	0.508%	11.42万	0.00亿	0.000%
2026-05-27	19.760	19.670	20.070	19.460	-0.250	-1.255%	8.95万	0.00亿	0.000%
2026-05-26	20.350	19.920	20.350	19.460	-0.460	-2.257%	11.22万	0.00亿	0.000%
2026-05-25	20.550	20.380	21.120	19.860	-0.140	-0.682%	16.27万	0.00亿	0.000%
2026-05-22	19.200	20.520	20.550	19.200	1.450	7.604%	16.54万	0.00亿	0.000%
2026-05-21	19.070	19.070	20.030	19.000	0.000	0.000%	14.53万	0.00亿	0.000%
2026-05-20	18.670	19.070	19.470	18.570	-0.220	-1.140%	15.09万	0.00亿	0.000%
2026-05-19	19.160	19.290	19.980	18.600	0.070	0.364%	10.83万	0.00亿	0.000%
2026-05-18	19.460	19.220	19.900	19.050	-0.390	-1.989%	10.28万	0.00亿	0.000%
2026-05-15	19.550	19.610	20.000	19.050	0.000	0.000%	11.59万	0.00亿	0.000%
2026-05-14	19.800	19.610	20.500	19.400	-0.170	-0.859%	12.51万	0.00亿	0.000%
2026-05-13	19.060	19.780	19.900	18.830	0.530	2.753%	11.06万	0.00亿	0.000%
2026-05-12	19.090	19.250	19.300	18.780	-0.030	-0.156%	11.05万	0.00亿	0.000%
2026-05-11	18.300	19.280	19.540	18.300	1.110	6.109%	16.67万	0.00亿	0.000%
2026-05-08	17.900	18.170	18.250	17.620	0.070	0.387%	12.15万	0.00亿	0.000%
2026-05-07	18.180	18.100	18.360	17.760	0.250	1.401%	13.40万	0.00亿	0.000%
2026-05-06	17.660	17.850	18.470	17.570	0.490	2.823%	13.72万	0.00亿	0.000%
2026-04-30	16.880	17.360	17.570	16.700	0.540	3.210%	13.22万	0.00亿	0.000%
2026-04-29	16.800	16.820	17.050	16.620	0.040	0.238%	9.17万	0.00亿	0.000%
2026-04-28	16.910	16.780	17.030	16.510	-0.160	-0.945%	9.50万	0.00亿	0.000%
2026-04-27	16.470	16.940	17.200	16.400	0.600	3.672%	17.40万	0.00亿	0.000%
2026-04-24	16.880	16.340	17.100	16.160	-0.400	-2.389%	10.70万	0.00亿	0.000%
2026-04-23	16.860	16.740	17.010	16.300	-0.110	-0.653%	11.56万	0.00亿	0.000%
2026-04-22	16.200	16.850	16.870	16.030	0.740	4.593%	11.93万	0.00亿	0.000%
2026-04-21	16.120	16.110	16.440	15.900	-0.010	-0.062%	9.73万	0.00亿	0.000%
2026-04-20	15.700	16.120	16.440	15.700	0.390	2.479%	10.84万	0.00亿	0.000%
2026-04-17	15.400	15.730	15.890	15.350	0.320	2.077%	8.55万	0.00亿	0.000%
2026-04-16	15.280	15.410	15.660	15.280	0.090	0.587%	8.52万	0.00亿	0.000%
2026-04-15	15.370	15.320	15.570	15.070	-0.030	-0.195%	9.58万	0.00亿	0.000%
2026-04-14	15.090	15.350	15.440	15.000	0.410	2.744%	12.25万	0.00亿	0.000%
2026-04-13	14.640	14.940	15.150	14.640	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-10	14.420	14.710	15.080	14.420	0.000	0.000%	14.02万	0.00亿	0.000%
2026-04-09	14.280	14.400	14.610	14.000	0.000	0.000%	11.92万	0.00亿	0.000%
2026-04-08	14.000	14.200	14.230	13.790	0.000	0.000%	10.91万	0.00亿	0.000%
2026-04-07	13.360	13.620	14.130	13.300	0.000	0.000%	11.07万	0.00亿	0.000%
2026-04-03	13.600	13.320	13.750	13.130	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-02	14.110	13.460	14.110	13.350	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-01	13.300	13.970	14.040	13.120	0.000	0.000%	12.96万	0.00亿	0.000%