屹通新材（300930）历史行情

以下为屹通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	25.970	25.480	26.200	25.400	-0.390	-1.508%	77.82万	0.20亿	1.651%
2026-10-01	25.970	25.480	26.200	25.400	-0.390	-1.508%	77.82万	0.20亿	1.651%
2026-09-30	25.970	25.480	26.200	25.400	-0.390	-1.508%	0.78万	0.00亿	0.000%
2026-09-29	25.390	25.870	26.100	25.040	0.420	1.650%	0.94万	0.00亿	0.000%
2026-09-28	26.000	25.450	26.300	25.180	-0.220	-0.857%	1.45万	0.00亿	0.000%
2026-09-27	25.700	25.670	26.280	25.610	-0.510	-1.948%	86.60万	0.22亿	1.838%
2026-09-24	25.700	25.670	26.280	25.610	-0.510	-1.948%	0.87万	0.00亿	0.000%
2026-09-23	26.120	26.180	26.500	25.720	0.080	0.307%	1.28万	0.00亿	0.000%
2026-09-22	25.460	26.100	26.320	25.360	0.610	2.393%	1.83万	0.00亿	0.000%
2026-09-21	24.790	25.490	25.720	24.560	0.810	3.282%	1.39万	0.00亿	0.000%
2026-09-18	24.280	24.680	24.930	24.280	0.530	2.195%	1.42万	0.00亿	0.000%
2026-09-17	24.240	24.150	24.260	23.510	-0.070	-0.289%	1.23万	0.00亿	0.000%
2026-09-16	23.650	24.220	24.340	23.390	0.570	2.410%	1.22万	0.00亿	0.000%
2026-09-15	24.360	23.650	24.710	23.650	-0.910	-3.705%	0.97万	0.00亿	0.000%
2026-09-14	23.950	24.560	24.850	23.740	0.290	1.195%	1.14万	0.00亿	0.000%
2026-09-11	24.810	24.270	24.810	23.730	-0.610	-2.452%	1.22万	0.00亿	0.000%
2026-09-10	25.450	24.880	25.450	24.770	-0.620	-2.431%	0.89万	0.00亿	0.000%
2026-09-09	25.360	25.500	25.670	25.220	0.030	0.118%	1.03万	0.00亿	0.000%
2026-09-08	25.680	25.470	25.680	25.180	-0.230	-0.895%	1.09万	0.00亿	0.000%
2026-09-07	25.450	25.700	25.830	25.220	0.330	1.301%	0.96万	0.00亿	0.000%
2026-09-04	25.630	25.370	26.130	25.120	-0.290	-1.130%	1.18万	0.00亿	0.000%
2026-09-03	25.810	25.660	26.650	25.530	-0.380	-1.459%	1.11万	0.00亿	0.000%
2026-09-02	26.040	26.040	26.380	25.590	-0.220	-0.838%	0.93万	0.00亿	0.000%
2026-09-01	26.340	26.260	26.660	26.190	-0.200	-0.756%	1.22万	0.00亿	0.000%
2026-08-31	25.830	26.460	26.500	25.480	0.630	2.439%	1.65万	0.00亿	0.000%
2026-08-28	25.750	25.830	26.130	25.470	0.070	0.272%	0.95万	0.00亿	0.000%
2026-08-27	25.450	25.760	25.870	25.150	0.350	1.377%	1.34万	0.00亿	0.000%
2026-08-26	25.550	25.410	25.780	25.020	-0.290	-1.128%	1.39万	0.00亿	0.000%
2026-08-25	24.450	25.700	25.910	24.450	0.730	2.924%	1.97万	0.00亿	0.000%
2026-08-24	25.330	24.970	25.540	24.300	-0.360	-1.421%	1.49万	0.00亿	0.000%
2026-08-21	25.100	25.330	25.580	24.220	0.150	0.596%	1.05万	0.00亿	0.000%
2026-08-20	24.960	25.180	25.660	24.790	0.440	1.778%	1.22万	0.00亿	0.000%
2026-08-19	25.440	24.740	25.950	24.610	-1.210	-4.663%	1.26万	0.00亿	0.000%
2026-08-18	26.310	25.950	26.410	25.620	-0.360	-1.368%	1.33万	0.00亿	0.000%
2026-08-17	24.940	26.310	26.340	24.890	1.230	4.904%	1.54万	0.00亿	0.000%
2026-08-14	24.890	25.080	25.290	24.730	0.190	0.763%	1.15万	0.00亿	0.000%
2026-08-13	26.000	24.890	26.000	24.860	-0.670	-2.621%	1.16万	0.00亿	0.000%
2026-08-12	25.310	25.560	25.780	25.310	0.250	0.988%	1.09万	0.00亿	0.000%
2026-08-11	25.800	25.310	25.800	25.180	-0.500	-1.937%	1.42万	0.00亿	0.000%
2026-08-10	25.450	25.810	25.880	24.950	0.560	2.218%	1.61万	0.00亿	0.000%
2026-08-07	24.840	25.250	25.250	24.290	0.390	1.569%	1.28万	0.00亿	0.000%
2026-08-06	24.590	24.860	25.020	24.280	0.200	0.811%	1.43万	0.00亿	0.000%
2026-08-05	24.080	24.660	24.840	24.080	0.560	2.324%	1.52万	0.00亿	0.000%
2026-08-04	23.770	24.100	24.100	23.560	0.430	1.817%	1.32万	0.00亿	0.000%
2026-08-03	23.060	23.670	23.790	23.000	0.520	2.246%	1.61万	0.00亿	0.000%
2026-07-31	22.440	23.150	23.400	22.440	1.060	4.799%	2.36万	0.00亿	0.000%
2026-07-30	22.920	22.090	23.150	21.760	-0.980	-4.248%	1.96万	0.00亿	0.000%
2026-07-29	22.200	23.070	23.070	22.200	0.730	3.268%	1.90万	0.00亿	0.000%
2026-07-28	22.190	22.340	23.140	22.130	-0.210	-0.931%	1.63万	0.00亿	0.000%
2026-07-27	21.660	22.550	22.560	21.590	0.850	3.917%	1.60万	0.00亿	0.000%
2026-07-24	21.980	21.700	22.150	21.490	-0.650	-2.908%	1.20万	0.00亿	0.000%
2026-07-23	21.490	22.350	22.420	21.280	0.920	4.293%	1.65万	0.00亿	0.000%
2026-07-22	21.930	21.430	22.180	21.210	-0.500	-2.280%	1.54万	0.00亿	0.000%
2026-07-21	21.270	21.930	22.070	20.030	0.720	3.395%	2.82万	0.00亿	0.000%
2026-07-20	22.660	21.210	23.130	20.450	-1.410	-6.233%	2.81万	0.00亿	0.000%
2026-07-17	23.820	22.620	24.180	22.430	-1.310	-5.474%	1.77万	0.00亿	0.000%
2026-07-16	23.800	23.930	24.730	23.800	-0.240	-0.993%	1.44万	0.00亿	0.000%
2026-07-15	24.610	24.170	25.250	24.000	-0.450	-1.828%	1.46万	0.00亿	0.000%
2026-07-14	23.820	24.620	24.620	23.260	0.800	3.359%	1.74万	0.00亿	0.000%
2026-07-13	24.980	23.820	25.170	23.700	-1.210	-4.834%	1.99万	0.00亿	0.000%
2026-07-10	25.100	25.030	25.840	24.910	0.010	0.040%	2.31万	0.00亿	0.000%
2026-07-09	25.460	25.020	25.660	23.880	-0.310	-1.224%	2.74万	0.00亿	0.000%
2026-07-08	26.650	25.330	26.850	25.290	-1.320	-4.953%	2.16万	0.00亿	0.000%
2026-07-07	27.100	26.650	28.240	26.470	-0.710	-2.595%	2.58万	0.00亿	0.000%
2026-07-06	30.160	27.360	30.160	27.310	-2.230	-7.536%	3.22万	0.00亿	0.000%
2026-07-03	28.710	29.590	30.830	28.710	0.980	3.425%	3.89万	0.00亿	0.000%
2026-07-02	27.910	28.610	30.180	27.740	0.250	0.882%	3.24万	0.00亿	0.000%
2026-07-01	28.250	28.360	28.970	27.680	-0.140	-0.491%	2.97万	0.00亿	0.000%
2026-06-30	27.930	28.500	28.700	27.450	0.310	1.100%	2.69万	0.00亿	0.000%
2026-06-29	28.930	28.190	29.450	27.650	-0.770	-2.659%	2.99万	0.00亿	0.000%
2026-06-26	30.470	28.960	30.480	28.740	-1.590	-5.205%	3.81万	0.00亿	0.000%
2026-06-25	33.590	30.550	35.000	30.270	-3.050	-9.077%	5.89万	0.00亿	0.000%
2026-06-24	35.460	33.600	35.880	32.880	-2.110	-5.909%	4.53万	0.00亿	0.000%
2026-06-23	36.630	35.710	36.630	35.450	-1.280	-3.460%	4.04万	0.00亿	0.000%
2026-06-22	36.110	36.990	37.300	35.220	1.590	4.492%	7.22万	0.00亿	0.000%
2026-06-18	33.010	35.400	36.000	32.770	2.050	6.147%	5.48万	0.00亿	0.000%
2026-06-17	34.510	33.350	35.250	33.000	-1.840	-5.229%	4.32万	0.00亿	0.000%
2026-06-16	33.700	35.190	35.500	33.180	1.250	3.683%	3.81万	0.00亿	0.000%
2026-06-15	32.640	33.940	34.180	32.640	1.290	3.951%	4.24万	0.00亿	0.000%
2026-06-12	33.300	32.650	34.300	31.750	-0.660	-1.981%	4.82万	0.00亿	0.000%
2026-06-11	33.020	33.310	34.030	32.110	-0.440	-1.304%	5.65万	0.00亿	0.000%
2026-06-10	35.520	33.750	35.550	32.780	-2.610	-7.178%	7.50万	0.00亿	0.000%
2026-06-09	37.110	36.360	38.490	35.490	-1.590	-4.190%	7.56万	0.00亿	0.000%
2026-06-08	37.440	37.950	39.850	36.000	-1.910	-4.792%	8.62万	0.00亿	0.000%
2026-06-05	36.140	39.860	39.880	35.680	2.880	7.788%	10.94万	0.00亿	0.000%
2026-06-04	34.890	36.980	37.490	33.540	1.410	3.964%	7.53万	0.00亿	0.000%
2026-06-03	34.160	35.570	35.870	34.070	1.500	4.403%	6.29万	0.00亿	0.000%
2026-06-02	32.900	34.070	34.390	31.910	1.030	3.117%	3.50万	0.00亿	0.000%
2026-06-01	32.950	33.040	34.300	32.900	-0.760	-2.249%	3.09万	0.00亿	0.000%
2026-05-29	33.960	33.800	35.400	33.220	-0.310	-0.909%	4.72万	0.00亿	0.000%
2026-05-28	32.270	34.110	34.550	32.140	1.660	5.116%	3.32万	0.00亿	0.000%
2026-05-27	33.710	32.450	34.400	32.210	-1.260	-3.738%	2.40万	0.00亿	0.000%
2026-05-26	34.310	33.710	34.630	33.000	-0.940	-2.713%	4.09万	0.00亿	0.000%
2026-05-25	33.850	34.650	34.690	32.530	0.750	2.212%	3.09万	0.00亿	0.000%
2026-05-22	32.370	33.900	34.130	32.210	1.720	5.345%	1.88万	0.00亿	0.000%
2026-05-21	33.280	32.180	34.010	31.900	-1.090	-3.276%	1.67万	0.00亿	0.000%
2026-05-20	33.310	33.270	33.490	32.800	-0.410	-1.217%	1.36万	0.00亿	0.000%
2026-05-19	33.330	33.680	33.850	33.070	-0.170	-0.502%	1.71万	0.00亿	0.000%
2026-05-18	32.240	33.850	34.160	32.240	1.340	4.122%	3.45万	0.00亿	0.000%
2026-05-15	32.950	32.510	33.180	31.900	-0.460	-1.395%	2.00万	0.00亿	0.000%
2026-05-14	32.860	32.970	33.660	32.770	0.120	0.365%	1.88万	0.00亿	0.000%
2026-05-13	32.660	32.850	33.340	32.640	-0.070	-0.213%	1.56万	0.00亿	0.000%
2026-05-12	33.080	32.920	33.700	32.370	-0.170	-0.514%	1.90万	0.00亿	0.000%
2026-05-11	32.900	33.090	33.260	32.280	0.190	0.578%	1.88万	0.00亿	0.000%
2026-05-08	32.580	32.900	32.990	32.280	0.220	0.673%	1.64万	0.00亿	0.000%
2026-05-07	32.210	32.680	33.280	31.820	0.650	2.029%	2.23万	0.00亿	0.000%
2026-05-06	31.350	32.030	32.390	31.350	0.680	2.169%	2.04万	0.00亿	0.000%
2026-04-30	31.290	31.350	31.800	31.230	-0.550	-1.724%	1.28万	0.00亿	0.000%
2026-04-29	30.770	31.900	32.000	30.580	1.270	4.146%	1.97万	0.00亿	0.000%
2026-04-28	31.120	30.630	31.400	30.510	-0.500	-1.606%	1.92万	0.00亿	0.000%
2026-04-27	30.230	31.130	31.150	29.080	1.370	4.603%	2.52万	0.00亿	0.000%
2026-04-24	29.240	29.760	29.910	28.600	0.480	1.639%	1.43万	0.00亿	0.000%
2026-04-23	29.950	29.280	30.040	29.130	-0.810	-2.692%	1.20万	0.00亿	0.000%
2026-04-22	30.100	30.090	30.170	29.510	0.060	0.200%	0.78万	0.00亿	0.000%
2026-04-21	30.080	30.030	30.370	29.720	-0.080	-0.266%	0.87万	0.00亿	0.000%
2026-04-20	30.460	30.110	30.460	29.900	-0.180	-0.594%	1.02万	0.00亿	0.000%
2026-04-17	30.350	30.290	30.450	30.100	-0.100	-0.329%	0.79万	0.00亿	0.000%
2026-04-16	29.840	30.390	30.470	29.630	0.760	2.565%	1.03万	0.00亿	0.000%
2026-04-15	29.790	29.630	30.270	29.610	-0.020	-0.067%	0.98万	0.00亿	0.000%
2026-04-14	29.790	29.650	30.020	29.210	0.090	0.304%	0.88万	0.00亿	0.000%
2026-04-13	29.800	29.560	29.800	29.270	0.050	0.169%	0.84万	0.00亿	0.000%
2026-04-10	29.690	29.510	29.930	29.380	0.080	0.272%	1.04万	0.00亿	0.000%
2026-04-09	30.230	29.430	30.230	29.270	-0.830	-2.743%	1.37万	0.00亿	0.000%
2026-04-08	28.700	30.260	30.570	28.450	2.060	7.305%	2.67万	0.00亿	0.000%
2026-04-07	27.380	28.200	28.480	27.130	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-03	28.390	27.330	28.620	27.060	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-02	29.240	28.200	29.250	27.820	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-01	28.650	29.150	29.690	28.470	0.000	0.000%	3.01万	0.00亿	0.000%