海昌新材（300885）历史行情

以下为海昌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	18.610	18.260	18.840	18.260	-0.300	-1.616%	239.10万	0.44亿	1.432%
2026-10-01	18.610	18.260	18.840	18.260	-0.300	-1.616%	239.10万	0.44亿	1.432%
2026-09-30	18.610	18.260	18.840	18.260	-0.300	-1.616%	2.39万	0.00亿	0.000%
2026-09-29	18.820	18.560	18.820	18.390	0.000	0.000%	1.82万	0.00亿	0.000%
2026-09-28	18.900	18.560	19.050	18.480	-0.340	-1.799%	2.34万	0.00亿	0.000%
2026-09-27	19.020	18.900	19.350	18.900	-0.190	-0.995%	237.97万	0.45亿	1.425%
2026-09-24	19.020	18.900	19.350	18.900	-0.190	-0.995%	2.38万	0.00亿	0.000%
2026-09-23	19.020	19.090	19.290	18.900	0.160	0.845%	2.69万	0.00亿	0.000%
2026-09-22	19.180	18.930	19.330	18.820	-0.190	-0.994%	2.42万	0.00亿	0.000%
2026-09-21	19.180	19.120	19.330	18.920	0.120	0.632%	2.51万	0.00亿	0.000%
2026-09-18	18.710	19.000	19.050	18.680	0.510	2.758%	2.77万	0.00亿	0.000%
2026-09-17	18.410	18.490	18.600	18.110	0.140	0.763%	2.53万	0.00亿	0.000%
2026-09-16	18.320	18.350	18.510	18.010	0.140	0.769%	2.52万	0.00亿	0.000%
2026-09-15	18.380	18.210	18.570	18.210	-0.270	-1.461%	2.11万	0.00亿	0.000%
2026-09-14	18.190	18.480	18.680	18.150	0.070	0.380%	2.02万	0.00亿	0.000%
2026-09-11	18.800	18.410	18.800	17.980	-0.370	-1.970%	2.88万	0.00亿	0.000%
2026-09-10	18.920	18.780	19.040	18.750	-0.350	-1.830%	2.50万	0.00亿	0.000%
2026-09-09	19.500	19.130	19.600	19.070	-0.350	-1.797%	2.56万	0.00亿	0.000%
2026-09-08	19.770	19.480	19.830	19.380	-0.310	-1.566%	2.43万	0.00亿	0.000%
2026-09-07	19.720	19.790	19.930	19.300	0.400	2.063%	2.82万	0.00亿	0.000%
2026-09-04	19.820	19.390	20.140	19.250	-0.200	-1.021%	4.19万	0.00亿	0.000%
2026-09-03	19.920	19.590	20.090	19.420	-0.010	-0.051%	2.47万	0.00亿	0.000%
2026-09-02	19.560	19.600	19.770	19.350	-0.150	-0.759%	2.07万	0.00亿	0.000%
2026-09-01	20.030	19.750	20.110	19.560	-0.380	-1.888%	2.82万	0.00亿	0.000%
2026-08-31	19.490	20.130	20.190	19.490	0.470	2.391%	3.09万	0.00亿	0.000%
2026-08-28	19.720	19.660	20.000	19.430	0.070	0.357%	4.11万	0.00亿	0.000%
2026-08-27	19.300	19.590	19.750	19.250	0.300	1.555%	3.36万	0.00亿	0.000%
2026-08-26	19.860	19.290	19.890	19.150	-0.580	-2.919%	4.28万	0.00亿	0.000%
2026-08-25	19.900	19.870	20.050	19.300	-0.130	-0.650%	6.36万	0.00亿	0.000%
2026-08-24	19.580	20.000	20.260	19.060	0.110	0.553%	4.53万	0.00亿	0.000%
2026-08-21	19.800	19.890	19.890	19.260	0.280	1.428%	2.65万	0.00亿	0.000%
2026-08-20	19.710	19.610	20.000	19.510	-0.050	-0.254%	2.65万	0.00亿	0.000%
2026-08-19	21.120	19.660	21.400	19.630	-1.750	-8.174%	4.95万	0.00亿	0.000%
2026-08-18	21.340	21.410	21.550	20.810	0.160	0.753%	4.50万	0.00亿	0.000%
2026-08-17	20.760	21.250	21.280	20.680	0.470	2.262%	3.38万	0.00亿	0.000%
2026-08-14	20.950	20.780	21.040	20.500	-0.060	-0.288%	3.05万	0.00亿	0.000%
2026-08-13	21.240	20.840	21.430	20.810	-0.350	-1.652%	3.11万	0.00亿	0.000%
2026-08-12	21.000	21.190	21.380	20.990	0.170	0.809%	2.99万	0.00亿	0.000%
2026-08-11	21.000	21.020	21.300	20.750	0.080	0.382%	3.64万	0.00亿	0.000%
2026-08-10	21.150	20.940	21.210	20.640	-0.120	-0.570%	2.67万	0.00亿	0.000%
2026-08-07	20.800	21.060	21.100	20.230	0.260	1.250%	3.96万	0.00亿	0.000%
2026-08-06	20.940	20.800	21.130	20.520	-0.140	-0.669%	3.71万	0.00亿	0.000%
2026-08-05	20.660	20.940	21.100	20.470	0.370	1.799%	3.89万	0.00亿	0.000%
2026-08-04	20.810	20.570	20.830	20.060	0.210	1.031%	3.79万	0.00亿	0.000%
2026-08-03	19.980	20.360	20.450	19.620	0.760	3.878%	4.02万	0.00亿	0.000%
2026-07-31	19.280	19.600	19.920	19.000	1.000	5.376%	4.65万	0.00亿	0.000%
2026-07-30	19.300	18.600	19.440	18.400	-0.700	-3.627%	3.48万	0.00亿	0.000%
2026-07-29	19.050	19.300	19.440	18.820	0.250	1.312%	3.31万	0.00亿	0.000%
2026-07-28	19.200	19.050	19.750	18.930	-0.300	-1.550%	3.44万	0.00亿	0.000%
2026-07-27	18.500	19.350	19.480	18.500	0.900	4.878%	3.63万	0.00亿	0.000%
2026-07-24	18.770	18.450	18.990	18.250	-0.540	-2.844%	2.69万	0.00亿	0.000%
2026-07-23	18.590	18.990	19.050	18.210	0.400	2.152%	3.49万	0.00亿	0.000%
2026-07-22	18.970	18.590	19.240	18.500	-0.520	-2.721%	4.03万	0.00亿	0.000%
2026-07-21	18.360	19.110	19.190	17.100	0.890	4.885%	6.58万	0.00亿	0.000%
2026-07-20	19.560	18.220	19.930	17.880	-1.180	-6.082%	6.35万	0.00亿	0.000%
2026-07-17	20.950	19.400	20.950	19.360	-1.550	-7.399%	5.58万	0.00亿	0.000%
2026-07-16	20.860	20.950	21.450	20.710	-0.300	-1.412%	3.59万	0.00亿	0.000%
2026-07-15	21.220	21.250	21.630	20.840	-0.070	-0.328%	3.42万	0.00亿	0.000%
2026-07-14	21.200	21.320	21.460	20.550	0.020	0.094%	5.01万	0.00亿	0.000%
2026-07-13	23.320	21.300	23.500	21.180	-2.440	-10.278%	7.19万	0.00亿	0.000%
2026-07-10	22.410	23.740	24.740	22.230	1.280	5.699%	9.74万	0.00亿	0.000%
2026-07-09	22.480	22.460	22.980	21.480	-0.150	-0.663%	6.99万	0.00亿	0.000%
2026-07-08	24.340	22.610	24.900	22.500	-1.830	-7.488%	8.82万	0.00亿	0.000%
2026-07-07	25.300	24.440	26.480	24.180	-1.110	-4.344%	9.94万	0.00亿	0.000%
2026-07-06	27.000	25.550	27.380	25.510	-2.450	-8.750%	13.51万	0.00亿	0.000%
2026-07-03	26.290	28.000	28.950	25.850	1.400	5.263%	21.55万	0.00亿	0.000%
2026-07-02	24.600	26.600	27.110	24.300	2.340	9.646%	17.82万	0.00亿	0.000%
2026-07-01	23.770	24.260	24.690	23.600	0.490	2.061%	5.92万	0.00亿	0.000%
2026-06-30	23.210	23.770	23.960	22.800	0.600	2.590%	5.01万	0.00亿	0.000%
2026-06-29	23.600	23.170	23.850	22.590	-0.580	-2.442%	6.32万	0.00亿	0.000%
2026-06-26	24.280	23.750	24.780	23.640	-0.530	-2.183%	6.40万	0.00亿	0.000%
2026-06-25	24.630	24.280	25.330	24.040	-0.650	-2.607%	6.00万	0.00亿	0.000%
2026-06-24	25.440	24.930	25.700	24.550	-0.950	-3.671%	7.19万	0.00亿	0.000%
2026-06-23	25.350	25.880	26.450	25.020	0.220	0.857%	7.06万	0.00亿	0.000%
2026-06-22	26.330	25.660	26.990	24.650	-0.670	-2.545%	10.17万	0.00亿	0.000%
2026-06-18	25.310	26.330	26.560	25.270	0.760	2.972%	8.21万	0.00亿	0.000%
2026-06-17	25.250	25.570	26.010	25.070	-0.030	-0.117%	6.02万	0.00亿	0.000%
2026-06-16	25.130	25.600	25.850	25.050	0.210	0.827%	6.11万	0.00亿	0.000%
2026-06-15	25.000	25.390	25.480	24.800	0.500	2.009%	5.23万	0.00亿	0.000%
2026-06-12	25.010	24.890	25.680	24.690	0.270	1.097%	5.96万	0.00亿	0.000%
2026-06-11	24.810	24.620	25.240	24.050	-0.590	-2.340%	6.63万	0.00亿	0.000%
2026-06-10	26.320	25.210	26.410	24.700	-1.480	-5.545%	9.92万	0.00亿	0.000%
2026-06-09	26.600	26.690	26.880	26.010	0.040	0.150%	7.86万	0.00亿	0.000%
2026-06-08	26.000	26.650	27.230	26.000	-0.600	-2.202%	10.34万	0.00亿	0.000%
2026-06-05	26.010	27.250	27.670	24.790	1.020	3.889%	14.59万	0.00亿	0.000%
2026-06-04	25.860	26.230	27.000	25.600	0.160	0.614%	8.86万	0.00亿	0.000%
2026-06-03	26.160	26.070	26.800	25.700	-0.190	-0.724%	8.15万	0.00亿	0.000%
2026-06-02	26.680	26.260	27.240	25.690	-0.200	-0.756%	6.74万	0.00亿	0.000%
2026-06-01	27.740	26.460	27.740	26.430	-0.740	-2.721%	7.54万	0.00亿	0.000%
2026-05-29	28.440	27.200	28.900	26.920	-1.369	-4.792%	11.32万	0.00亿	0.000%
2026-05-28	28.599	28.569	28.979	27.829	-1.170	-3.934%	14.14万	0.00亿	0.000%
2026-05-27	28.919	29.739	29.839	27.519	0.310	1.053%	17.18万	0.00亿	0.000%
2026-05-26	30.699	29.429	31.419	28.879	-1.450	-4.696%	18.00万	0.00亿	0.000%
2026-05-25	30.929	30.879	31.909	30.049	-0.690	-2.186%	17.93万	0.00亿	0.000%
2026-05-22	32.069	31.569	32.609	31.029	-0.410	-1.282%	22.73万	0.00亿	0.000%
2026-05-21	30.139	31.979	33.909	29.479	2.020	6.743%	32.26万	0.00亿	0.000%
2026-05-20	31.559	29.959	31.719	29.719	-2.170	-6.754%	22.85万	0.00亿	0.000%
2026-05-19	30.109	32.129	33.219	30.069	1.190	3.846%	24.63万	0.00亿	0.000%
2026-05-18	30.039	30.939	33.549	30.029	-0.280	-0.897%	27.77万	0.00亿	0.000%
2026-05-15	29.169	31.219	31.919	28.519	1.520	5.118%	29.41万	0.00亿	0.000%
2026-05-14	28.319	29.699	29.809	27.679	1.310	4.614%	24.71万	0.00亿	0.000%
2026-05-13	28.429	28.389	28.499	27.719	-0.390	-1.355%	14.81万	0.00亿	0.000%
2026-05-12	29.529	28.779	29.899	28.729	-1.280	-4.258%	19.01万	0.00亿	0.000%
2026-05-11	29.679	30.059	30.689	29.189	-0.160	-0.529%	21.82万	0.00亿	0.000%
2026-05-08	29.749	30.219	32.699	28.529	0.170	0.566%	32.58万	0.00亿	0.000%
2026-05-07	28.829	30.049	30.059	28.429	1.080	3.728%	28.53万	0.00亿	0.000%
2026-05-06	28.829	28.969	29.369	27.829	0.410	1.436%	34.48万	0.00亿	0.000%
2026-04-30	24.419	28.559	28.559	24.249	4.770	20.051%	27.91万	0.00亿	0.000%
2026-04-29	23.509	23.789	25.219	23.509	1.030	4.526%	12.13万	0.00亿	0.000%
2026-04-28	23.489	22.759	23.489	22.599	-0.830	-3.519%	5.40万	0.00亿	0.000%
2026-04-27	23.689	23.589	23.749	22.969	0.020	0.085%	4.12万	0.00亿	0.000%
2026-04-24	24.119	23.569	24.379	23.409	-0.570	-2.361%	4.87万	0.00亿	0.000%
2026-04-23	24.719	24.139	24.749	23.969	-0.680	-2.740%	6.02万	0.00亿	0.000%
2026-04-22	25.059	24.819	25.169	24.569	-0.570	-2.245%	6.81万	0.00亿	0.000%
2026-04-21	24.919	25.389	25.709	24.759	0.310	1.236%	9.33万	0.00亿	0.000%
2026-04-20	25.039	25.079	25.239	24.669	0.170	0.682%	7.38万	0.00亿	0.000%
2026-04-17	24.119	24.909	25.169	23.819	0.750	3.104%	10.06万	0.00亿	0.000%
2026-04-16	24.319	24.159	24.489	23.879	-0.020	-0.083%	6.12万	0.00亿	0.000%
2026-04-15	25.029	24.179	25.039	23.919	-0.730	-2.931%	9.30万	0.00亿	0.000%
2026-04-14	24.099	24.909	25.279	23.769	1.060	4.445%	11.15万	0.00亿	0.000%
2026-04-13	23.719	23.849	24.159	23.639	-0.230	-0.955%	5.54万	0.00亿	0.000%
2026-04-10	23.909	24.079	24.409	23.469	0.450	1.904%	9.32万	0.00亿	0.000%
2026-04-09	23.469	23.629	23.919	23.369	-0.070	-0.295%	7.18万	0.00亿	0.000%
2026-04-08	22.369	23.699	23.699	22.369	1.850	8.467%	9.87万	0.00亿	0.000%
2026-04-07	21.929	21.849	22.219	21.489	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-03	23.109	21.889	23.419	21.839	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-02	23.069	23.229	23.899	22.949	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-01	23.929	23.199	24.279	22.969	0.000	0.000%	11.54万	0.00亿	0.000%