志特新材（300986）历史行情

以下为志特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
2026-10-06	11.280	11.270	11.580	11.010	0.120	1.076%	2,029.89万	2.30亿	3.528%
2026-10-05	11.280	11.270	11.580	11.010	0.120	1.076%	2,029.89万	2.30亿	3.528%
2026-10-02	11.280	11.270	11.580	11.010	0.120	1.076%	2,029.89万	2.30亿	3.528%
2026-10-01	11.280	11.270	11.580	11.010	0.120	1.076%	2,029.89万	2.30亿	3.528%
2026-09-30	11.280	11.270	11.580	11.010	0.120	1.076%	20.30万	0.00亿	0.000%
2026-09-29	11.080	11.150	11.300	11.010	0.110	0.996%	11.33万	0.00亿	0.000%
2026-09-28	11.660	11.040	11.660	10.900	-0.550	-4.745%	17.54万	0.00亿	0.000%
2026-09-27	11.890	11.590	12.080	11.580	-0.430	-3.577%	1,770.59万	2.08亿	3.078%
2026-09-24	11.890	11.590	12.080	11.580	-0.430	-3.577%	17.71万	0.00亿	0.000%
2026-09-23	11.740	12.020	12.100	11.670	0.230	1.951%	29.58万	0.00亿	0.000%
2026-09-22	11.750	11.790	12.050	11.650	0.030	0.255%	26.15万	0.00亿	0.000%
2026-09-21	11.220	11.760	12.050	11.220	0.510	4.533%	31.39万	0.00亿	0.000%
2026-09-18	11.030	11.250	11.470	10.960	0.350	3.211%	21.08万	0.00亿	0.000%
2026-09-17	10.950	10.900	11.100	10.800	-0.080	-0.729%	13.18万	0.00亿	0.000%
2026-09-16	10.800	10.980	11.030	10.740	0.100	0.919%	12.61万	0.00亿	0.000%
2026-09-15	11.020	10.880	11.150	10.830	-0.140	-1.270%	14.28万	0.00亿	0.000%
2026-09-14	11.180	11.020	11.250	10.950	-0.160	-1.431%	15.00万	0.00亿	0.000%
2026-09-11	11.400	11.180	11.420	11.050	-0.390	-3.371%	18.10万	0.00亿	0.000%
2026-09-10	11.700	11.570	11.780	11.560	-0.260	-2.198%	15.46万	0.00亿	0.000%
2026-09-09	12.260	11.830	12.530	11.760	-0.350	-2.874%	21.36万	0.00亿	0.000%
2026-09-08	12.150	12.180	12.320	11.970	0.030	0.247%	21.12万	0.00亿	0.000%
2026-09-07	12.040	12.150	12.260	11.930	0.110	0.914%	20.49万	0.00亿	0.000%
2026-09-04	12.110	12.040	12.590	11.900	0.020	0.166%	33.07万	0.00亿	0.000%
2026-09-03	12.180	12.020	12.280	11.750	-0.040	-0.332%	28.08万	0.00亿	0.000%
2026-09-02	12.280	12.060	12.410	11.970	-0.610	-4.815%	37.11万	0.00亿	0.000%
2026-09-01	12.700	12.670	13.040	12.350	0.280	2.260%	52.33万	0.00亿	0.000%
2026-08-31	12.400	12.390	12.870	12.080	-0.040	-0.322%	49.43万	0.00亿	0.000%
2026-08-28	12.030	12.430	12.760	11.560	0.760	6.512%	66.31万	0.00亿	0.000%
2026-08-27	11.500	11.670	11.740	11.430	0.170	1.478%	18.70万	0.00亿	0.000%
2026-08-26	11.610	11.500	11.720	11.450	-0.120	-1.033%	15.87万	0.00亿	0.000%
2026-08-25	11.380	11.620	11.670	11.200	0.120	1.043%	18.57万	0.00亿	0.000%
2026-08-24	11.960	11.500	11.970	11.330	-0.400	-3.361%	22.57万	0.00亿	0.000%
2026-08-21	12.100	11.900	12.180	11.700	-0.370	-3.015%	24.65万	0.00亿	0.000%
2026-08-20	12.120	12.270	12.500	11.700	0.390	3.283%	34.10万	0.00亿	0.000%
2026-08-19	12.790	11.880	12.890	11.880	-1.000	-7.764%	40.35万	0.00亿	0.000%
2026-08-18	13.160	12.880	13.240	12.680	-0.320	-2.424%	44.66万	0.00亿	0.000%
2026-08-17	13.000	13.200	13.260	12.850	0.210	1.617%	43.91万	0.00亿	0.000%
2026-08-14	13.950	12.990	13.990	12.830	-1.440	-9.979%	76.01万	0.00亿	0.000%
2026-08-13	13.620	14.430	14.430	13.460	0.790	5.792%	98.83万	0.00亿	0.000%
2026-08-12	13.880	13.640	13.890	13.390	-0.360	-2.571%	65.72万	0.00亿	0.000%
2026-08-11	14.360	14.000	15.370	13.800	-0.500	-3.448%	97.64万	0.00亿	0.000%
2026-08-10	15.500	14.500	15.700	14.300	-0.300	-2.027%	111.71万	0.00亿	0.000%
2026-08-07	12.380	14.800	14.800	11.780	2.470	20.032%	81.56万	0.00亿	0.000%
2026-08-06	12.650	12.330	12.750	12.220	-0.470	-3.672%	49.14万	0.00亿	0.000%
2026-08-05	11.770	12.800	13.250	11.700	1.000	8.475%	62.91万	0.00亿	0.000%
2026-08-04	10.840	11.800	12.230	10.840	0.960	8.856%	57.89万	0.00亿	0.000%
2026-08-03	11.280	10.840	11.310	10.830	-0.550	-4.829%	56.54万	0.00亿	0.000%
2026-07-31	10.050	11.390	12.040	10.040	1.360	13.559%	79.25万	0.00亿	0.000%
2026-07-30	10.310	10.030	10.530	9.990	-0.300	-2.904%	31.00万	0.00亿	0.000%
2026-07-29	10.100	10.330	10.350	9.900	0.230	2.277%	17.96万	0.00亿	0.000%
2026-07-28	10.010	10.100	10.260	9.970	0.010	0.099%	13.03万	0.00亿	0.000%
2026-07-27	9.620	10.090	10.110	9.620	0.380	3.913%	14.30万	0.00亿	0.000%
2026-07-24	10.000	9.710	10.020	9.680	-0.410	-4.051%	13.65万	0.00亿	0.000%
2026-07-23	9.800	10.120	10.120	9.730	0.330	3.371%	14.82万	0.00亿	0.000%
2026-07-22	9.870	9.790	10.090	9.680	-0.180	-1.805%	17.86万	0.00亿	0.000%
2026-07-21	9.820	9.970	10.020	9.020	0.160	1.631%	27.04万	0.00亿	0.000%
2026-07-20	10.300	9.810	10.480	9.440	-0.250	-2.485%	25.93万	0.00亿	0.000%
2026-07-17	10.650	10.060	10.850	9.930	-0.590	-5.540%	23.12万	0.00亿	0.000%
2026-07-16	10.700	10.650	11.050	10.580	-0.270	-2.473%	19.78万	0.00亿	0.000%
2026-07-15	10.930	10.920	11.260	10.800	-0.050	-0.456%	18.03万	0.00亿	0.000%
2026-07-14	11.160	10.970	11.250	10.440	0.110	1.013%	21.26万	0.00亿	0.000%
2026-07-13	11.670	10.860	12.090	10.790	-1.020	-8.586%	27.08万	0.00亿	0.000%
2026-07-10	11.300	11.880	12.260	11.070	0.538	4.743%	31.68万	0.00亿	0.000%
2026-07-09	11.271	11.342	11.478	10.849	0.021	0.185%	15.67万	0.00亿	0.000%
2026-07-08	11.586	11.321	11.714	11.307	-0.322	-2.766%	16.86万	0.00亿	0.000%
2026-07-07	12.373	11.643	12.452	11.600	-0.637	-5.187%	24.17万	0.00亿	0.000%
2026-07-06	13.375	12.280	14.090	12.201	-0.694	-5.349%	38.17万	0.00亿	0.000%
2026-07-03	12.824	12.974	13.453	12.509	0.158	1.233%	35.35万	0.00亿	0.000%
2026-07-02	13.883	12.816	14.140	12.766	-0.709	-5.242%	41.91万	0.00亿	0.000%
2026-07-01	12.294	13.525	14.656	12.130	1.324	10.852%	48.78万	0.00亿	0.000%
2026-06-30	12.172	12.201	12.294	11.943	0.014	0.115%	10.52万	0.00亿	0.000%
2026-06-29	12.273	12.187	12.452	11.951	-0.057	-0.466%	11.87万	0.00亿	0.000%
2026-06-26	12.709	12.244	12.788	12.208	-0.515	-4.036%	14.91万	0.00亿	0.000%
2026-06-25	13.167	12.759	13.224	12.666	-0.294	-2.252%	14.49万	0.00亿	0.000%
2026-06-24	13.260	13.053	13.718	12.888	-0.121	-0.918%	18.64万	0.00亿	0.000%
2026-06-23	13.489	13.174	13.740	13.081	-0.494	-3.614%	18.13万	0.00亿	0.000%
2026-06-22	13.332	13.668	13.747	12.910	0.343	2.574%	18.98万	0.00亿	0.000%
2026-06-18	13.260	13.325	13.554	13.174	-0.107	-0.797%	10.18万	0.00亿	0.000%
2026-06-17	13.511	13.432	13.668	13.239	-0.122	-0.900%	11.96万	0.00亿	0.000%
2026-06-16	13.396	13.554	13.704	13.174	0.086	0.639%	12.53万	0.00亿	0.000%
2026-06-15	13.103	13.468	13.740	13.103	0.430	3.298%	13.78万	0.00亿	0.000%
2026-06-12	12.895	13.038	13.260	12.738	0.243	1.899%	13.72万	0.00亿	0.000%
2026-06-11	12.795	12.795	12.974	12.595	-0.150	-1.159%	14.37万	0.00亿	0.000%
2026-06-10	12.931	12.945	13.453	12.609	-0.108	-0.827%	19.78万	0.00亿	0.000%
2026-06-09	13.146	13.053	13.239	12.831	0.050	0.385%	10.41万	0.00亿	0.000%
2026-06-08	13.239	13.003	13.647	12.816	-0.500	-3.703%	14.31万	0.00亿	0.000%
2026-06-05	13.418	13.503	13.825	12.974	0.071	0.529%	15.00万	0.00亿	0.000%
2026-06-04	13.367	13.432	13.525	13.239	0.065	0.486%	11.61万	0.00亿	0.000%
2026-06-03	13.554	13.367	13.632	13.239	-0.108	-0.801%	12.99万	0.00亿	0.000%
2026-06-02	14.147	13.475	14.162	13.217	-0.579	-4.120%	17.33万	0.00亿	0.000%
2026-06-01	13.747	14.054	14.462	13.668	0.250	1.811%	17.75万	0.00亿	0.000%
2026-05-29	14.126	13.804	14.412	13.747	-0.236	-1.681%	16.82万	0.00亿	0.000%
2026-05-28	13.954	14.040	14.212	13.725	0.071	0.508%	14.45万	0.00亿	0.000%
2026-05-27	14.427	13.969	14.505	13.797	-0.386	-2.689%	12.96万	0.00亿	0.000%
2026-05-26	14.412	14.355	14.698	14.011	-0.179	-1.232%	19.08万	0.00亿	0.000%
2026-05-25	15.028	14.534	15.149	14.391	-0.458	-3.055%	19.44万	0.00亿	0.000%
2026-05-22	15.121	14.992	15.278	14.756	0.172	1.161%	14.18万	0.00亿	0.000%
2026-05-21	15.514	14.820	15.786	14.770	-0.623	-4.034%	18.83万	0.00亿	0.000%
2026-05-20	15.951	15.443	16.058	15.328	-0.708	-4.384%	21.80万	0.00亿	0.000%
2026-05-19	15.922	16.151	16.359	15.743	0.258	1.623%	19.12万	0.00亿	0.000%
2026-05-18	15.886	15.893	16.380	15.786	-0.136	-0.848%	16.77万	0.00亿	0.000%
2026-05-15	16.459	16.029	16.731	15.879	-0.265	-1.626%	23.47万	0.00亿	0.000%
2026-05-14	17.003	16.294	17.783	16.287	-0.701	-4.125%	28.93万	0.00亿	0.000%
2026-05-13	16.502	16.995	17.167	16.387	0.422	2.546%	27.75万	0.00亿	0.000%
2026-05-12	17.139	16.573	17.303	16.516	-0.601	-3.499%	22.29万	0.00亿	0.000%
2026-05-11	17.961	17.174	18.105	17.017	-0.666	-3.733%	33.44万	0.00亿	0.000%
2026-05-08	17.682	17.840	18.004	17.518	0.072	0.405%	28.87万	0.00亿	0.000%
2026-05-07	16.802	17.768	17.783	16.602	1.037	6.198%	38.63万	0.00亿	0.000%
2026-05-06	16.466	16.731	17.074	16.437	0.487	2.998%	26.05万	0.00亿	0.000%
2026-04-30	16.387	16.244	16.459	16.072	-0.086	-0.527%	14.22万	0.00亿	0.000%
2026-04-29	16.029	16.330	16.573	15.893	0.200	1.240%	16.00万	0.00亿	0.000%
2026-04-28	16.788	16.130	16.859	16.022	-0.715	-4.245%	20.72万	0.00亿	0.000%
2026-04-27	16.173	16.845	17.139	15.636	0.744	4.621%	30.99万	0.00亿	0.000%
2026-04-24	16.731	16.101	16.745	15.972	-0.701	-4.172%	21.43万	0.00亿	0.000%
2026-04-23	17.282	16.802	17.382	16.609	-0.444	-2.575%	22.28万	0.00亿	0.000%
2026-04-22	17.232	17.246	17.310	16.945	-0.014	-0.081%	21.60万	0.00亿	0.000%
2026-04-21	17.954	17.260	17.961	17.060	-0.816	-4.514%	31.03万	0.00亿	0.000%
2026-04-20	17.675	18.076	18.241	17.332	0.429	2.431%	33.02万	0.00亿	0.000%
2026-04-17	17.811	17.647	17.890	17.432	-0.264	-1.474%	30.31万	0.00亿	0.000%
2026-04-16	17.260	17.911	18.319	16.960	0.958	5.651%	50.35万	0.00亿	0.000%
2026-04-15	17.797	16.953	18.398	16.917	-0.543	-3.104%	41.48万	0.00亿	0.000%
2026-04-14	16.788	17.496	17.575	16.716	0.951	5.748%	46.41万	0.00亿	0.000%
2026-04-13	16.373	16.545	16.716	16.029	-0.214	-1.277%	33.45万	0.00亿	0.000%
2026-04-10	18.319	16.759	18.520	16.745	-1.775	-9.577%	65.05万	0.00亿	0.000%
2026-04-09	19.292	18.534	19.593	18.283	-1.381	-6.934%	60.25万	0.00亿	0.000%
2026-04-08	17.947	19.915	20.967	17.675	0.000	0.000%	83.81万	0.00亿	0.000%
2026-04-07	17.811	17.461	18.749	17.332	0.000	0.000%	44.11万	0.00亿	0.000%
2026-04-03	16.960	17.682	19.250	16.895	0.000	0.000%	59.35万	0.00亿	0.000%
2026-04-02	17.682	16.924	17.732	16.831	0.000	0.000%	19.39万	0.00亿	0.000%
2026-04-01	18.205	17.783	18.205	17.403	0.000	0.000%	21.01万	0.00亿	0.000%