锦盛新材（300849）历史行情

以下为锦盛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
2026-10-02	21.470	20.940	21.470	20.900	-0.360	-1.690%	177.64万	0.37亿	1.226%
2026-10-01	21.470	20.940	21.470	20.900	-0.360	-1.690%	177.64万	0.37亿	1.226%
2026-09-30	21.470	20.940	21.470	20.900	-0.360	-1.690%	1.78万	0.00亿	0.000%
2026-09-29	21.480	21.300	22.080	21.160	-0.190	-0.884%	2.15万	0.00亿	0.000%
2026-09-28	22.510	21.490	22.670	21.000	-1.030	-4.574%	3.58万	0.00亿	0.000%
2026-09-27	21.630	22.520	23.360	21.630	0.750	3.445%	511.74万	1.16亿	3.531%
2026-09-24	21.630	22.520	23.360	21.630	0.750	3.445%	5.12万	0.00亿	0.000%
2026-09-23	22.890	21.770	22.890	21.590	-0.580	-2.595%	1.55万	0.00亿	0.000%
2026-09-22	22.020	22.350	22.490	21.910	0.340	1.545%	2.17万	0.00亿	0.000%
2026-09-21	21.700	22.010	22.130	21.440	0.290	1.335%	2.28万	0.00亿	0.000%
2026-09-18	21.950	21.720	22.250	21.530	0.030	0.138%	3.02万	0.00亿	0.000%
2026-09-17	21.700	21.690	21.710	20.900	0.340	1.593%	2.22万	0.00亿	0.000%
2026-09-16	20.800	21.350	21.460	20.490	0.450	2.153%	2.45万	0.00亿	0.000%
2026-09-15	21.030	20.900	21.320	20.700	0.000	0.000%	2.19万	0.00亿	0.000%
2026-09-14	21.080	20.900	21.270	20.600	-0.180	-0.854%	2.27万	0.00亿	0.000%
2026-09-11	21.780	21.080	21.880	20.740	-0.700	-3.214%	2.38万	0.00亿	0.000%
2026-09-10	22.260	21.780	22.460	21.590	-0.530	-2.376%	2.18万	0.00亿	0.000%
2026-09-09	22.190	22.310	22.420	21.860	0.040	0.180%	2.41万	0.00亿	0.000%
2026-09-08	22.920	22.270	23.320	22.120	-0.730	-3.174%	2.67万	0.00亿	0.000%
2026-09-07	23.230	23.000	23.230	22.670	-0.060	-0.260%	2.15万	0.00亿	0.000%
2026-09-04	22.660	23.060	23.440	22.660	0.060	0.261%	3.30万	0.00亿	0.000%
2026-09-03	23.560	23.000	23.560	22.360	-0.100	-0.433%	4.23万	0.00亿	0.000%
2026-09-02	22.030	23.100	23.240	21.660	1.020	4.620%	3.85万	0.00亿	0.000%
2026-09-01	22.630	22.080	22.940	22.000	-0.540	-2.387%	3.26万	0.00亿	0.000%
2026-08-31	20.550	22.620	22.870	20.430	1.800	8.646%	5.21万	0.00亿	0.000%
2026-08-28	20.300	20.820	21.460	20.290	0.380	1.859%	3.89万	0.00亿	0.000%
2026-08-27	20.480	20.440	20.790	20.170	-0.110	-0.535%	2.60万	0.00亿	0.000%
2026-08-26	20.760	20.550	21.080	20.500	0.000	0.000%	1.82万	0.00亿	0.000%
2026-08-25	19.850	20.550	20.950	19.630	0.500	2.494%	2.41万	0.00亿	0.000%
2026-08-24	21.080	20.050	21.080	19.370	-0.620	-3.000%	3.29万	0.00亿	0.000%
2026-08-21	20.300	20.670	20.900	19.700	0.150	0.731%	2.69万	0.00亿	0.000%
2026-08-20	19.960	20.520	21.290	19.690	0.950	4.854%	3.76万	0.00亿	0.000%
2026-08-19	20.600	19.570	20.660	19.420	-1.140	-5.505%	3.46万	0.00亿	0.000%
2026-08-18	21.050	20.710	21.740	20.380	-0.370	-1.755%	4.44万	0.00亿	0.000%
2026-08-17	22.000	21.080	23.080	20.000	-0.660	-3.036%	5.97万	0.00亿	0.000%
2026-08-14	22.370	21.740	22.550	21.320	-0.640	-2.860%	3.28万	0.00亿	0.000%
2026-08-13	23.560	22.380	23.990	22.360	-0.770	-3.326%	3.37万	0.00亿	0.000%
2026-08-12	22.240	23.150	23.430	22.240	0.370	1.624%	2.35万	0.00亿	0.000%
2026-08-11	21.500	22.780	22.990	21.500	0.780	3.545%	3.20万	0.00亿	0.000%
2026-08-10	23.000	22.000	23.010	21.700	-0.660	-2.913%	3.06万	0.00亿	0.000%
2026-08-07	22.300	22.660	23.660	22.110	0.080	0.354%	3.89万	0.00亿	0.000%
2026-08-06	20.910	22.580	22.670	20.650	1.680	8.038%	5.19万	0.00亿	0.000%
2026-08-05	20.490	20.900	21.140	20.390	0.340	1.654%	3.12万	0.00亿	0.000%
2026-08-04	19.600	20.560	20.560	19.100	1.340	6.972%	2.92万	0.00亿	0.000%
2026-08-03	18.020	19.220	20.090	17.810	1.160	6.423%	3.56万	0.00亿	0.000%
2026-07-31	17.780	18.060	18.810	17.780	0.630	3.614%	2.22万	0.00亿	0.000%
2026-07-30	17.930	17.430	18.130	17.400	-0.570	-3.167%	1.55万	0.00亿	0.000%
2026-07-29	17.490	18.000	18.080	17.380	0.370	2.099%	1.66万	0.00亿	0.000%
2026-07-28	17.960	17.630	18.190	17.630	-0.420	-2.327%	1.54万	0.00亿	0.000%
2026-07-27	17.130	18.050	18.150	17.030	0.670	3.855%	1.79万	0.00亿	0.000%
2026-07-24	17.010	17.380	17.600	16.960	0.040	0.231%	1.69万	0.00亿	0.000%
2026-07-23	16.950	17.340	17.390	16.800	0.270	1.582%	2.01万	0.00亿	0.000%
2026-07-22	17.550	17.070	18.030	16.980	-0.760	-4.262%	2.47万	0.00亿	0.000%
2026-07-21	16.980	17.830	17.940	15.880	0.950	5.628%	4.77万	0.00亿	0.000%
2026-07-20	18.890	16.880	19.770	16.600	-2.190	-11.484%	5.62万	0.00亿	0.000%
2026-07-17	21.210	19.070	21.240	19.070	-2.140	-10.090%	3.00万	0.00亿	0.000%
2026-07-16	21.040	21.210	22.170	21.030	-0.670	-3.062%	2.27万	0.00亿	0.000%
2026-07-15	21.520	21.880	22.180	21.200	0.220	1.016%	1.63万	0.00亿	0.000%
2026-07-14	21.530	21.660	22.100	20.960	0.080	0.371%	2.41万	0.00亿	0.000%
2026-07-13	23.490	21.580	23.770	21.520	-2.170	-9.137%	3.18万	0.00亿	0.000%
2026-07-10	23.020	23.750	24.010	23.020	0.470	2.019%	2.63万	0.00亿	0.000%
2026-07-09	23.300	23.280	24.030	22.240	-0.220	-0.936%	3.08万	0.00亿	0.000%
2026-07-08	24.080	23.500	24.320	23.000	-0.690	-2.852%	2.58万	0.00亿	0.000%
2026-07-07	24.390	24.190	24.790	23.900	-0.400	-1.627%	2.81万	0.00亿	0.000%
2026-07-06	24.010	24.590	25.100	23.700	0.730	3.060%	4.22万	0.00亿	0.000%
2026-07-03	23.400	23.860	24.260	22.880	0.590	2.535%	4.31万	0.00亿	0.000%
2026-07-02	23.000	23.270	24.000	23.000	-0.130	-0.556%	3.99万	0.00亿	0.000%
2026-07-01	21.650	23.400	25.220	21.650	1.700	7.834%	5.18万	0.00亿	0.000%
2026-06-30	21.190	21.700	21.970	21.110	0.350	1.639%	2.97万	0.00亿	0.000%
2026-06-29	22.730	21.350	22.960	20.800	-1.360	-5.989%	4.29万	0.00亿	0.000%
2026-06-26	22.250	22.710	22.900	21.700	0.460	2.067%	3.52万	0.00亿	0.000%
2026-06-25	23.380	22.250	23.530	22.030	-1.130	-4.833%	3.91万	0.00亿	0.000%
2026-06-24	22.930	23.380	23.550	22.510	0.460	2.007%	3.74万	0.00亿	0.000%
2026-06-23	21.580	22.920	23.860	21.570	1.130	5.186%	5.92万	0.00亿	0.000%
2026-06-22	22.510	21.790	22.560	21.300	-0.410	-1.847%	3.78万	0.00亿	0.000%
2026-06-18	22.160	22.200	22.820	21.850	-0.140	-0.627%	3.49万	0.00亿	0.000%
2026-06-17	22.700	22.340	23.100	22.040	-0.550	-2.403%	3.37万	0.00亿	0.000%
2026-06-16	22.980	22.890	22.980	22.360	-0.070	-0.305%	2.46万	0.00亿	0.000%
2026-06-15	22.660	22.960	23.080	21.900	0.430	1.909%	3.68万	0.00亿	0.000%
2026-06-12	23.120	22.530	23.200	22.200	-0.460	-2.001%	3.00万	0.00亿	0.000%
2026-06-11	22.520	22.990	23.360	22.000	0.550	2.451%	3.31万	0.00亿	0.000%
2026-06-10	22.500	22.440	22.800	21.750	-0.360	-1.579%	3.58万	0.00亿	0.000%
2026-06-09	23.180	22.800	23.490	22.370	-0.350	-1.512%	4.25万	0.00亿	0.000%
2026-06-08	23.500	23.150	23.950	22.100	-1.380	-5.626%	5.42万	0.00亿	0.000%
2026-06-05	26.300	24.530	26.340	23.660	-1.470	-5.654%	8.17万	0.00亿	0.000%
2026-06-04	27.070	26.000	27.570	25.400	-1.760	-6.340%	9.35万	0.00亿	0.000%
2026-06-03	26.130	27.760	28.180	25.660	2.140	8.353%	9.38万	0.00亿	0.000%
2026-06-02	25.260	25.620	25.620	23.830	0.260	1.025%	12.69万	0.00亿	0.000%
2026-06-01	21.050	25.360	25.360	20.920	4.230	20.019%	7.08万	0.00亿	0.000%
2026-05-29	21.640	21.130	21.770	20.780	-0.430	-1.994%	2.98万	0.00亿	0.000%
2026-05-28	20.340	21.560	21.950	20.340	1.240	6.102%	5.18万	0.00亿	0.000%
2026-05-27	20.710	20.320	21.590	19.980	-0.360	-1.741%	4.02万	0.00亿	0.000%
2026-05-26	21.460	20.680	21.550	20.180	-0.870	-4.037%	6.89万	0.00亿	0.000%
2026-05-25	24.650	21.550	25.960	21.300	-3.070	-12.470%	9.91万	0.00亿	0.000%
2026-05-22	24.630	24.620	24.970	23.980	0.160	0.654%	2.86万	0.00亿	0.000%
2026-05-21	26.150	24.460	26.280	24.300	-1.410	-5.450%	3.35万	0.00亿	0.000%
2026-05-20	25.560	25.870	25.980	24.280	0.270	1.055%	3.64万	0.00亿	0.000%
2026-05-19	24.500	25.600	26.870	24.430	1.180	4.832%	6.76万	0.00亿	0.000%
2026-05-18	24.680	24.420	25.000	24.010	-0.480	-1.928%	2.95万	0.00亿	0.000%
2026-05-15	25.290	24.900	25.500	24.620	-0.300	-1.190%	3.22万	0.00亿	0.000%
2026-05-14	25.260	25.200	25.580	24.680	0.090	0.358%	2.99万	0.00亿	0.000%
2026-05-13	25.870	25.110	25.910	24.780	-0.510	-1.991%	4.55万	0.00亿	0.000%
2026-05-12	25.500	25.620	26.190	25.200	-0.080	-0.311%	4.21万	0.00亿	0.000%
2026-05-11	25.400	25.700	25.800	24.510	0.170	0.666%	5.24万	0.00亿	0.000%
2026-05-08	23.880	25.530	25.950	23.680	1.920	8.132%	5.51万	0.00亿	0.000%
2026-05-07	23.710	23.610	24.230	23.010	0.140	0.597%	2.94万	0.00亿	0.000%
2026-05-06	22.980	23.470	23.680	22.780	0.590	2.579%	3.04万	0.00亿	0.000%
2026-04-30	22.990	22.880	23.650	22.600	-0.090	-0.392%	3.11万	0.00亿	0.000%
2026-04-29	22.110	22.970	23.310	22.020	0.640	2.866%	2.87万	0.00亿	0.000%
2026-04-28	22.990	22.330	23.000	22.130	-0.670	-2.913%	3.96万	0.00亿	0.000%
2026-04-27	21.410	23.000	23.200	21.340	1.690	7.931%	5.52万	0.00亿	0.000%
2026-04-24	21.110	21.310	21.780	20.920	0.100	0.471%	2.73万	0.00亿	0.000%
2026-04-23	21.620	21.210	21.850	20.890	-0.470	-2.168%	2.50万	0.00亿	0.000%
2026-04-22	21.450	21.680	21.890	21.090	0.230	1.072%	2.38万	0.00亿	0.000%
2026-04-21	21.910	21.450	22.020	20.980	-0.570	-2.589%	3.98万	0.00亿	0.000%
2026-04-20	20.250	22.020	22.180	20.000	1.780	8.794%	5.46万	0.00亿	0.000%
2026-04-17	20.480	20.240	20.710	19.910	-0.310	-1.509%	1.80万	0.00亿	0.000%
2026-04-16	20.250	20.550	21.200	20.070	0.400	1.985%	1.72万	0.00亿	0.000%
2026-04-15	20.560	20.150	20.690	20.090	-0.340	-1.659%	1.57万	0.00亿	0.000%
2026-04-14	20.200	20.490	20.590	19.700	0.420	2.093%	2.44万	0.00亿	0.000%
2026-04-13	19.700	20.070	20.780	19.500	0.420	2.137%	1.98万	0.00亿	0.000%
2026-04-10	19.990	19.650	20.040	19.640	-0.120	-0.607%	1.47万	0.00亿	0.000%
2026-04-09	20.040	19.770	20.170	19.220	-0.330	-1.642%	2.17万	0.00亿	0.000%
2026-04-08	19.390	20.100	20.120	19.300	1.020	5.346%	3.83万	0.00亿	0.000%
2026-04-07	19.000	19.080	20.410	18.410	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-03	19.100	18.560	19.170	18.440	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-02	19.800	19.060	19.900	18.810	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	19.700	19.650	20.180	19.360	0.000	0.000%	1.72万	0.00亿	0.000%