华信新材（300717）历史行情

以下为华信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	19.810	21.060	21.180	19.540	1.120	5.617%	7.36万	0.00亿	0.000%
2026-10-08	20.500	19.940	20.860	19.830	-0.860	-4.135%	5.75万	0.00亿	0.000%
2026-10-07	19.880	20.800	21.940	19.880	1.070	5.423%	1,041.78万	2.20亿	10.228%
2026-10-06	19.880	20.800	21.940	19.880	1.070	5.423%	1,041.78万	2.20亿	10.228%
2026-10-05	19.880	20.800	21.940	19.880	1.070	5.423%	1,041.78万	2.20亿	10.228%
2026-10-02	19.880	20.800	21.940	19.880	1.070	5.423%	1,041.78万	2.20亿	10.228%
2026-10-01	19.880	20.800	21.940	19.880	1.070	5.423%	1,041.78万	2.20亿	10.228%
2026-09-30	19.880	20.800	21.940	19.880	1.070	5.423%	10.42万	0.00亿	0.000%
2026-09-29	19.070	19.730	19.830	18.870	0.720	3.787%	3.30万	0.00亿	0.000%
2026-09-28	19.430	19.010	19.550	18.700	-0.310	-1.605%	3.82万	0.00亿	0.000%
2026-09-27	18.980	19.320	19.850	18.860	0.240	1.258%	359.66万	0.70亿	3.531%
2026-09-24	18.980	19.320	19.850	18.860	0.240	1.258%	3.60万	0.00亿	0.000%
2026-09-23	18.950	19.080	19.190	18.800	0.030	0.157%	1.74万	0.00亿	0.000%
2026-09-22	19.390	19.050	19.570	18.960	-0.430	-2.207%	5.00万	0.00亿	0.000%
2026-09-21	17.830	19.480	19.910	17.830	1.650	9.254%	6.01万	0.00亿	0.000%
2026-09-18	17.620	17.830	17.970	17.620	0.080	0.451%	1.21万	0.00亿	0.000%
2026-09-17	17.510	17.750	17.850	17.230	0.150	0.852%	1.63万	0.00亿	0.000%
2026-09-16	17.160	17.600	17.860	16.980	0.330	1.911%	2.18万	0.00亿	0.000%
2026-09-15	17.740	17.270	17.760	17.210	-0.390	-2.208%	1.63万	0.00亿	0.000%
2026-09-14	17.390	17.660	17.860	17.170	0.090	0.512%	1.43万	0.00亿	0.000%
2026-09-11	18.010	17.570	18.010	17.220	-0.480	-2.659%	2.07万	0.00亿	0.000%
2026-09-10	18.490	18.050	18.500	18.030	-0.450	-2.432%	1.50万	0.00亿	0.000%
2026-09-09	18.680	18.500	18.840	18.460	-0.270	-1.438%	1.30万	0.00亿	0.000%
2026-09-08	18.650	18.770	18.800	18.470	0.180	0.968%	1.32万	0.00亿	0.000%
2026-09-07	18.410	18.590	18.800	18.200	0.090	0.486%	1.78万	0.00亿	0.000%
2026-09-04	18.770	18.500	18.950	18.380	-0.270	-1.438%	2.76万	0.00亿	0.000%
2026-09-03	19.100	18.770	20.030	18.650	-0.260	-1.366%	4.46万	0.00亿	0.000%
2026-09-02	18.800	19.030	19.240	18.400	0.230	1.223%	2.76万	0.00亿	0.000%
2026-09-01	18.700	18.800	18.940	18.450	0.100	0.535%	2.02万	0.00亿	0.000%
2026-08-31	18.350	18.700	18.730	18.230	0.300	1.630%	1.82万	0.00亿	0.000%
2026-08-28	18.200	18.400	18.680	18.180	0.100	0.546%	1.68万	0.00亿	0.000%
2026-08-27	18.290	18.300	18.520	18.100	0.010	0.055%	1.59万	0.00亿	0.000%
2026-08-26	18.380	18.290	18.480	18.000	-0.140	-0.760%	1.82万	0.00亿	0.000%
2026-08-25	17.800	18.430	18.490	17.690	0.480	2.674%	2.36万	0.00亿	0.000%
2026-08-24	18.260	17.950	18.310	17.710	-0.280	-1.536%	1.67万	0.00亿	0.000%
2026-08-21	18.040	18.230	18.290	17.640	0.010	0.055%	1.81万	0.00亿	0.000%
2026-08-20	17.890	18.220	18.300	17.710	0.420	2.360%	1.89万	0.00亿	0.000%
2026-08-19	18.460	17.800	18.480	17.700	-0.830	-4.455%	2.84万	0.00亿	0.000%
2026-08-18	18.790	18.630	18.970	18.460	-0.240	-1.272%	1.81万	0.00亿	0.000%
2026-08-17	18.420	18.870	18.960	18.150	0.470	2.554%	2.05万	0.00亿	0.000%
2026-08-14	18.440	18.400	18.620	18.150	-0.020	-0.109%	1.75万	0.00亿	0.000%
2026-08-13	18.750	18.420	18.780	18.300	-0.230	-1.233%	2.44万	0.00亿	0.000%
2026-08-12	18.290	18.650	18.700	18.240	0.270	1.469%	2.12万	0.00亿	0.000%
2026-08-11	18.420	18.380	18.610	18.180	-0.150	-0.809%	2.03万	0.00亿	0.000%
2026-08-10	18.210	18.530	18.530	17.920	0.320	1.757%	3.29万	0.00亿	0.000%
2026-08-07	18.440	18.210	18.440	17.800	-0.220	-1.194%	2.64万	0.00亿	0.000%
2026-08-06	17.900	18.430	18.480	17.750	0.440	2.446%	2.67万	0.00亿	0.000%
2026-08-05	17.680	17.990	18.130	17.600	0.240	1.352%	2.82万	0.00亿	0.000%
2026-08-04	17.620	17.750	17.850	17.450	0.270	1.545%	3.47万	0.00亿	0.000%
2026-08-03	17.320	17.480	17.550	17.000	0.380	2.222%	3.17万	0.00亿	0.000%
2026-07-31	16.650	17.100	17.790	16.630	0.930	5.751%	5.31万	0.00亿	0.000%
2026-07-30	16.800	16.170	16.970	16.000	-0.670	-3.979%	4.47万	0.00亿	0.000%
2026-07-29	16.800	16.840	17.160	16.460	0.040	0.238%	3.64万	0.00亿	0.000%
2026-07-28	16.530	16.800	17.620	16.530	-0.070	-0.415%	4.12万	0.00亿	0.000%
2026-07-27	16.360	16.870	16.960	16.100	0.220	1.321%	3.68万	0.00亿	0.000%
2026-07-24	16.230	16.650	17.030	16.000	0.160	0.970%	4.80万	0.00亿	0.000%
2026-07-23	15.610	16.490	16.640	15.500	0.650	4.104%	5.66万	0.00亿	0.000%
2026-07-22	17.020	15.840	17.190	15.660	-1.470	-8.492%	6.97万	0.00亿	0.000%
2026-07-21	17.450	17.310	17.790	15.820	-0.210	-1.199%	7.49万	0.00亿	0.000%
2026-07-20	19.580	17.520	20.030	17.290	-1.980	-10.154%	7.52万	0.00亿	0.000%
2026-07-17	22.180	19.500	22.450	19.470	-2.900	-12.946%	6.26万	0.00亿	0.000%
2026-07-16	23.340	22.400	23.340	22.310	-1.170	-4.964%	4.63万	0.00亿	0.000%
2026-07-15	22.020	23.570	23.680	22.020	1.330	5.980%	7.30万	0.00亿	0.000%
2026-07-14	21.970	22.240	22.440	21.420	-0.200	-0.891%	4.39万	0.00亿	0.000%
2026-07-13	23.250	22.440	23.890	22.080	-1.660	-6.888%	7.40万	0.00亿	0.000%
2026-07-10	24.680	24.100	24.790	23.900	-0.820	-3.291%	7.36万	0.00亿	0.000%
2026-07-09	23.870	24.920	25.770	23.400	0.520	2.131%	11.45万	0.00亿	0.000%
2026-07-08	23.630	24.400	24.690	22.300	0.540	2.263%	13.19万	0.00亿	0.000%
2026-07-07	21.450	23.860	24.160	21.000	2.360	10.977%	13.75万	0.00亿	0.000%
2026-07-06	22.000	21.500	22.400	21.330	-0.480	-2.184%	5.32万	0.00亿	0.000%
2026-07-03	23.080	21.980	23.280	21.500	-0.620	-2.743%	7.07万	0.00亿	0.000%
2026-07-02	21.700	22.600	22.780	21.300	0.490	2.216%	7.65万	0.00亿	0.000%
2026-07-01	21.120	22.110	22.500	20.970	0.810	3.803%	8.87万	0.00亿	0.000%
2026-06-30	20.800	21.300	21.910	19.800	0.940	4.617%	9.11万	0.00亿	0.000%
2026-06-29	21.780	20.360	21.780	19.500	-1.640	-7.455%	11.26万	0.00亿	0.000%
2026-06-26	19.980	22.000	22.760	19.800	1.640	8.055%	13.64万	0.00亿	0.000%
2026-06-25	19.500	20.360	21.990	19.310	0.980	5.057%	12.72万	0.00亿	0.000%
2026-06-24	17.520	19.380	19.990	16.640	1.950	11.188%	8.82万	0.00亿	0.000%
2026-06-23	17.080	17.430	17.560	16.890	0.360	2.109%	2.59万	0.00亿	0.000%
2026-06-22	16.650	17.070	17.180	16.050	0.270	1.607%	2.31万	0.00亿	0.000%
2026-06-18	16.840	16.800	17.050	16.550	-0.230	-1.351%	1.71万	0.00亿	0.000%
2026-06-17	17.460	17.030	17.500	16.910	-0.470	-2.686%	1.79万	0.00亿	0.000%
2026-06-16	17.230	17.500	17.790	16.880	0.230	1.332%	2.64万	0.00亿	0.000%
2026-06-15	17.580	17.270	18.040	17.120	-0.220	-1.258%	1.94万	0.00亿	0.000%
2026-06-12	17.560	17.490	17.680	17.110	0.190	1.098%	1.51万	0.00亿	0.000%
2026-06-11	17.560	17.300	17.630	16.890	-0.300	-1.705%	1.35万	0.00亿	0.000%
2026-06-10	17.470	17.600	17.830	17.080	-0.080	-0.452%	1.55万	0.00亿	0.000%
2026-06-09	17.600	17.680	18.000	17.370	0.220	1.260%	1.85万	0.00亿	0.000%
2026-06-08	17.850	17.460	18.190	17.080	-0.720	-3.960%	2.44万	0.00亿	0.000%
2026-06-05	17.550	18.180	18.440	17.250	0.580	3.295%	2.47万	0.00亿	0.000%
2026-06-04	17.990	17.600	18.190	17.390	-0.550	-3.030%	2.12万	0.00亿	0.000%
2026-06-03	18.460	18.150	18.600	17.910	-0.310	-1.679%	1.78万	0.00亿	0.000%
2026-06-02	19.200	18.460	19.400	18.280	-0.630	-3.300%	1.99万	0.00亿	0.000%
2026-06-01	18.380	19.090	19.300	18.200	0.650	3.525%	2.00万	0.00亿	0.000%
2026-05-29	19.300	18.440	19.600	18.290	-0.860	-4.456%	2.04万	0.00亿	0.000%
2026-05-28	19.200	19.300	19.560	18.680	0.010	0.052%	1.63万	0.00亿	0.000%
2026-05-27	19.930	19.290	19.930	18.820	-0.640	-3.211%	2.22万	0.00亿	0.000%
2026-05-26	20.270	19.930	20.300	19.700	-0.460	-2.256%	1.86万	0.00亿	0.000%
2026-05-25	21.070	20.390	21.530	20.080	-0.630	-2.997%	2.16万	0.00亿	0.000%
2026-05-22	20.380	21.020	21.200	20.150	0.810	4.008%	2.13万	0.00亿	0.000%
2026-05-21	21.550	20.210	21.770	20.110	-1.340	-6.218%	2.37万	0.00亿	0.000%
2026-05-20	21.560	21.550	21.640	21.040	0.060	0.279%	1.67万	0.00亿	0.000%
2026-05-19	21.740	21.490	21.880	21.050	-0.320	-1.467%	1.84万	0.00亿	0.000%
2026-05-18	21.340	21.810	21.810	21.030	0.430	2.011%	2.24万	0.00亿	0.000%
2026-05-15	21.650	21.380	21.860	21.160	-0.180	-0.835%	1.59万	0.00亿	0.000%
2026-05-14	21.610	21.560	21.880	21.220	0.060	0.279%	2.12万	0.00亿	0.000%
2026-05-13	21.850	21.500	21.900	21.280	-0.230	-1.058%	2.21万	0.00亿	0.000%
2026-05-12	22.160	21.730	22.260	21.570	-0.420	-1.896%	1.76万	0.00亿	0.000%
2026-05-11	22.240	22.150	22.290	21.840	0.000	0.000%	1.73万	0.00亿	0.000%
2026-05-08	21.800	22.150	22.190	21.730	0.350	1.606%	1.90万	0.00亿	0.000%
2026-05-07	21.700	21.800	22.260	21.590	-0.050	-0.229%	2.63万	0.00亿	0.000%
2026-05-06	22.110	21.850	22.250	21.650	-0.130	-0.591%	2.70万	0.00亿	0.000%
2026-04-30	21.590	21.980	22.000	21.590	0.410	1.901%	2.14万	0.00亿	0.000%
2026-04-29	21.270	21.570	21.790	21.190	0.320	1.506%	2.67万	0.00亿	0.000%
2026-04-28	21.170	21.250	21.440	21.000	0.120	0.568%	2.81万	0.00亿	0.000%
2026-04-27	20.480	21.130	21.270	20.200	0.270	1.294%	3.10万	0.00亿	0.000%
2026-04-24	20.350	20.860	20.950	20.240	0.410	2.005%	1.73万	0.00亿	0.000%
2026-04-23	20.780	20.450	20.900	20.240	-0.390	-1.871%	1.48万	0.00亿	0.000%
2026-04-22	20.880	20.840	21.040	20.610	-0.040	-0.192%	1.59万	0.00亿	0.000%
2026-04-21	20.860	20.880	21.000	20.700	0.010	0.048%	1.53万	0.00亿	0.000%
2026-04-20	20.590	20.870	20.950	20.530	0.210	1.016%	1.89万	0.00亿	0.000%
2026-04-17	20.720	20.660	20.860	20.530	-0.060	-0.290%	2.18万	0.00亿	0.000%
2026-04-16	20.300	20.720	20.890	19.840	0.430	2.119%	3.10万	0.00亿	0.000%
2026-04-15	20.410	20.290	20.500	20.150	-0.100	-0.490%	1.93万	0.00亿	0.000%
2026-04-14	20.610	20.390	20.680	20.010	0.010	0.049%	1.66万	0.00亿	0.000%
2026-04-13	20.510	20.380	20.540	20.070	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-10	20.580	20.540	20.680	20.300	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-09	20.960	20.310	20.980	20.240	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-08	20.540	21.010	21.090	20.440	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-07	19.760	20.110	20.230	19.420	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-03	20.170	19.520	20.270	19.400	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-02	20.790	20.150	20.890	19.920	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-01	21.110	20.790	21.270	20.480	0.000	0.000%	1.42万	0.00亿	0.000%