汇隆新材（301057）历史行情

以下为汇隆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
2026-10-05	24.420	22.930	24.510	22.900	-1.000	-4.179%	515.96万	1.22亿	6.249%
2026-10-02	24.420	22.930	24.510	22.900	-1.000	-4.179%	515.96万	1.22亿	6.249%
2026-10-01	24.420	22.930	24.510	22.900	-1.000	-4.179%	515.96万	1.22亿	6.249%
2026-09-30	24.420	22.930	24.510	22.900	-1.000	-4.179%	5.16万	0.00亿	0.000%
2026-09-29	22.280	23.930	24.390	21.910	1.570	7.021%	6.44万	0.00亿	0.000%
2026-09-28	24.500	22.360	24.500	22.150	-2.120	-8.660%	4.55万	0.00亿	0.000%
2026-09-27	26.330	24.480	26.330	24.350	-1.860	-7.062%	537.85万	1.35亿	6.515%
2026-09-24	26.330	24.480	26.330	24.350	-1.860	-7.062%	5.38万	0.00亿	0.000%
2026-09-23	25.490	26.340	26.500	24.860	1.330	5.318%	6.58万	0.00亿	0.000%
2026-09-22	23.490	25.010	25.380	23.490	1.520	6.471%	7.07万	0.00亿	0.000%
2026-09-21	21.030	23.490	23.750	20.890	2.460	11.698%	5.04万	0.00亿	0.000%
2026-09-18	20.340	21.030	21.250	20.140	0.890	4.419%	1.91万	0.00亿	0.000%
2026-09-17	19.720	20.140	20.260	19.590	0.250	1.257%	2.06万	0.00亿	0.000%
2026-09-16	19.500	19.890	19.960	19.320	0.300	1.531%	1.45万	0.00亿	0.000%
2026-09-15	20.140	19.590	20.290	19.550	-0.350	-1.755%	1.57万	0.00亿	0.000%
2026-09-14	20.000	19.940	20.300	19.670	-0.340	-1.677%	2.11万	0.00亿	0.000%
2026-09-11	20.660	20.280	20.870	19.780	-0.670	-3.198%	2.06万	0.00亿	0.000%
2026-09-10	21.630	20.950	21.630	20.880	-0.570	-2.649%	1.42万	0.00亿	0.000%
2026-09-09	21.770	21.520	22.170	21.390	-0.250	-1.148%	2.16万	0.00亿	0.000%
2026-09-08	21.480	21.770	21.940	21.380	0.110	0.508%	2.61万	0.00亿	0.000%
2026-09-07	22.180	21.660	22.360	21.500	-0.410	-1.858%	2.57万	0.00亿	0.000%
2026-09-04	22.060	22.070	22.660	21.900	-0.190	-0.854%	1.87万	0.00亿	0.000%
2026-09-03	22.710	22.260	22.780	21.980	-0.410	-1.809%	1.89万	0.00亿	0.000%
2026-09-02	22.900	22.670	22.900	22.100	-0.240	-1.048%	2.16万	0.00亿	0.000%
2026-09-01	23.490	22.910	23.850	22.630	-0.270	-1.165%	3.79万	0.00亿	0.000%
2026-08-31	21.810	23.180	23.180	21.610	1.150	5.220%	4.12万	0.00亿	0.000%
2026-08-28	22.890	22.030	23.590	21.960	-1.200	-5.166%	4.56万	0.00亿	0.000%
2026-08-27	22.420	23.230	23.300	22.290	0.810	3.613%	3.37万	0.00亿	0.000%
2026-08-26	22.450	22.420	22.710	22.100	0.000	0.000%	2.49万	0.00亿	0.000%
2026-08-25	21.100	22.420	22.650	21.100	1.000	4.669%	1.97万	0.00亿	0.000%
2026-08-24	21.350	21.420	22.290	21.110	-0.130	-0.603%	1.72万	0.00亿	0.000%
2026-08-21	21.400	21.550	21.700	20.960	0.110	0.513%	1.76万	0.00亿	0.000%
2026-08-20	21.260	21.440	22.390	21.210	0.430	2.047%	2.67万	0.00亿	0.000%
2026-08-19	22.020	21.010	22.040	21.000	-1.290	-5.785%	1.91万	0.00亿	0.000%
2026-08-18	21.860	22.300	22.300	21.830	0.280	1.272%	1.75万	0.00亿	0.000%
2026-08-17	21.500	22.020	22.130	21.100	0.680	3.187%	1.84万	0.00亿	0.000%
2026-08-14	21.430	21.340	21.600	21.120	-0.020	-0.094%	1.28万	0.00亿	0.000%
2026-08-13	21.840	21.360	21.870	21.350	-0.330	-1.521%	1.53万	0.00亿	0.000%
2026-08-12	21.840	21.690	22.060	21.600	-0.150	-0.687%	1.99万	0.00亿	0.000%
2026-08-11	21.940	21.840	22.050	21.400	-0.200	-0.907%	1.74万	0.00亿	0.000%
2026-08-10	21.250	22.040	22.180	21.020	0.800	3.766%	2.32万	0.00亿	0.000%
2026-08-07	21.110	21.240	21.290	20.720	0.120	0.568%	2.41万	0.00亿	0.000%
2026-08-06	22.380	21.120	22.560	20.790	-0.170	-0.798%	2.80万	0.00亿	0.000%
2026-08-05	21.210	21.290	21.430	20.710	0.190	0.900%	2.24万	0.00亿	0.000%
2026-08-04	20.860	21.100	21.390	20.350	0.410	1.982%	3.17万	0.00亿	0.000%
2026-08-03	19.600	20.690	20.930	19.370	1.090	5.561%	4.77万	0.00亿	0.000%
2026-07-31	19.800	19.600	20.090	19.540	-0.050	-0.254%	3.29万	0.00亿	0.000%
2026-07-30	19.560	19.650	20.560	19.400	0.180	0.924%	3.33万	0.00亿	0.000%
2026-07-29	19.530	19.470	19.770	19.000	-0.030	-0.154%	3.00万	0.00亿	0.000%
2026-07-28	19.410	19.500	20.480	19.410	-0.560	-2.792%	3.08万	0.00亿	0.000%
2026-07-27	18.960	20.060	20.450	18.460	1.660	9.022%	5.21万	0.00亿	0.000%
2026-07-24	18.710	18.400	19.030	18.330	-0.520	-2.748%	2.10万	0.00亿	0.000%
2026-07-23	18.810	18.920	19.200	18.430	0.300	1.611%	2.61万	0.00亿	0.000%
2026-07-22	19.070	18.620	19.230	18.420	-0.330	-1.741%	2.46万	0.00亿	0.000%
2026-07-21	18.530	18.950	19.130	16.060	0.340	1.827%	5.06万	0.00亿	0.000%
2026-07-20	19.800	18.610	20.300	18.330	-0.770	-3.973%	3.39万	0.00亿	0.000%
2026-07-17	20.730	19.380	20.730	19.020	-1.150	-5.602%	2.56万	0.00亿	0.000%
2026-07-16	20.600	20.530	21.250	20.250	-0.260	-1.251%	2.15万	0.00亿	0.000%
2026-07-15	20.710	20.790	21.160	20.330	-0.090	-0.431%	1.87万	0.00亿	0.000%
2026-07-14	20.510	20.880	20.940	19.850	0.310	1.507%	2.35万	0.00亿	0.000%
2026-07-13	21.160	20.570	21.690	20.300	-0.800	-3.744%	2.49万	0.00亿	0.000%
2026-07-10	21.130	21.370	21.900	21.040	0.050	0.235%	3.54万	0.00亿	0.000%
2026-07-09	21.300	21.320	21.670	20.470	-0.020	-0.094%	2.87万	0.00亿	0.000%
2026-07-08	22.050	21.340	22.340	21.260	-0.670	-3.044%	2.10万	0.00亿	0.000%
2026-07-07	23.250	22.010	23.460	21.750	-1.420	-6.061%	2.63万	0.00亿	0.000%
2026-07-06	24.910	23.430	25.540	23.300	-1.260	-5.103%	2.80万	0.00亿	0.000%
2026-07-03	24.680	24.690	26.380	24.250	0.730	3.047%	4.22万	0.00亿	0.000%
2026-07-02	22.860	23.960	25.860	22.750	0.980	4.265%	3.86万	0.00亿	0.000%
2026-07-01	23.280	22.980	24.650	22.670	-0.020	-0.087%	2.83万	0.00亿	0.000%
2026-06-30	22.770	23.000	23.270	22.530	0.170	0.745%	2.53万	0.00亿	0.000%
2026-06-29	23.300	22.830	24.000	22.500	-0.380	-1.637%	3.01万	0.00亿	0.000%
2026-06-26	24.450	23.210	25.290	23.170	-1.150	-4.721%	3.41万	0.00亿	0.000%
2026-06-25	25.030	24.360	25.550	24.280	-0.870	-3.448%	2.53万	0.00亿	0.000%
2026-06-24	27.000	25.230	27.220	24.980	-1.320	-4.972%	2.64万	0.00亿	0.000%
2026-06-23	25.730	26.550	27.020	25.730	0.560	2.155%	2.33万	0.00亿	0.000%
2026-06-22	26.370	25.990	26.640	24.440	-0.410	-1.553%	2.94万	0.00亿	0.000%
2026-06-18	26.500	26.400	26.640	25.670	-0.220	-0.826%	3.03万	0.00亿	0.000%
2026-06-17	27.400	26.620	27.890	26.450	-0.970	-3.516%	2.74万	0.00亿	0.000%
2026-06-16	27.880	27.590	28.130	26.640	-0.150	-0.541%	2.15万	0.00亿	0.000%
2026-06-15	26.880	27.740	28.150	26.880	1.040	3.895%	3.09万	0.00亿	0.000%
2026-06-12	26.770	26.700	27.450	26.290	0.150	0.565%	2.25万	0.00亿	0.000%
2026-06-11	26.080	26.550	27.220	25.990	-0.050	-0.188%	2.54万	0.00亿	0.000%
2026-06-10	27.040	26.600	27.360	25.610	-0.700	-2.564%	4.79万	0.00亿	0.000%
2026-06-09	29.010	27.300	29.380	26.710	-1.150	-4.042%	3.68万	0.00亿	0.000%
2026-06-08	30.380	28.450	30.840	28.100	-2.030	-6.660%	2.18万	0.00亿	0.000%
2026-06-05	31.020	30.480	31.300	29.740	-0.520	-1.677%	2.52万	0.00亿	0.000%
2026-06-04	30.530	31.000	32.000	30.280	0.180	0.584%	2.44万	0.00亿	0.000%
2026-06-03	29.350	30.820	31.970	29.330	1.640	5.620%	2.53万	0.00亿	0.000%
2026-06-02	29.980	29.180	30.610	28.850	-0.860	-2.863%	1.61万	0.00亿	0.000%
2026-06-01	30.430	30.040	31.490	29.910	-0.392	-1.288%	1.94万	0.00亿	0.000%
2026-05-29	30.882	30.432	31.032	30.062	-0.370	-1.201%	1.56万	0.00亿	0.000%
2026-05-28	31.382	30.802	31.382	29.722	0.490	1.617%	1.63万	0.00亿	0.000%
2026-05-27	32.262	30.312	32.552	30.202	-2.040	-6.306%	2.85万	0.00亿	0.000%
2026-05-26	35.322	32.352	35.562	31.722	-2.270	-6.557%	3.28万	0.00亿	0.000%
2026-05-25	33.402	34.622	35.342	33.122	1.200	3.590%	3.66万	0.00亿	0.000%
2026-05-22	31.862	33.422	33.762	31.312	2.120	6.773%	3.35万	0.00亿	0.000%
2026-05-21	31.332	31.302	33.202	31.092	-0.020	-0.064%	2.49万	0.00亿	0.000%
2026-05-20	31.942	31.322	32.002	30.482	-0.300	-0.949%	1.68万	0.00亿	0.000%
2026-05-19	29.792	31.622	31.952	29.652	1.690	5.646%	2.72万	0.00亿	0.000%
2026-05-18	29.812	29.932	30.092	29.612	-0.180	-0.598%	1.65万	0.00亿	0.000%
2026-05-15	31.252	30.112	31.252	29.752	-0.790	-2.556%	1.64万	0.00亿	0.000%
2026-05-14	31.972	30.902	31.982	30.432	-0.720	-2.277%	2.16万	0.00亿	0.000%
2026-05-13	32.282	31.622	32.902	31.412	-1.000	-3.065%	2.12万	0.00亿	0.000%
2026-05-12	34.102	32.622	34.222	32.312	-1.230	-3.633%	2.28万	0.00亿	0.000%
2026-05-11	34.162	33.852	34.542	32.802	0.300	0.894%	2.87万	0.00亿	0.000%
2026-05-08	32.512	33.552	34.272	31.872	0.990	3.040%	3.79万	0.00亿	0.000%
2026-05-07	33.282	32.562	33.282	31.802	0.190	0.587%	2.73万	0.00亿	0.000%
2026-05-06	32.142	32.372	33.292	32.102	0.230	0.716%	2.83万	0.00亿	0.000%
2026-04-30	32.322	32.142	32.692	31.412	-0.170	-0.526%	2.55万	0.00亿	0.000%
2026-04-29	32.042	32.312	32.962	31.902	0.010	0.031%	2.11万	0.00亿	0.000%
2026-04-28	31.822	32.302	32.672	31.312	0.490	1.540%	2.49万	0.00亿	0.000%
2026-04-27	31.482	31.812	32.002	30.852	-0.090	-0.282%	2.38万	0.00亿	0.000%
2026-04-24	33.102	31.902	33.772	31.412	-1.500	-4.491%	3.49万	0.00亿	0.000%
2026-04-23	34.002	33.402	36.282	33.342	-0.680	-1.995%	5.37万	0.00亿	0.000%
2026-04-22	31.592	34.082	36.702	31.362	2.420	7.643%	5.98万	0.00亿	0.000%
2026-04-21	32.232	31.662	32.242	31.262	-0.570	-1.768%	1.83万	0.00亿	0.000%
2026-04-20	31.962	32.232	32.402	31.092	0.300	0.939%	1.17万	0.00亿	0.000%
2026-04-17	31.772	31.932	32.172	30.802	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-16	32.322	31.932	32.522	31.722	0.130	0.409%	1.97万	0.00亿	0.000%
2026-04-15	32.552	31.802	32.992	31.702	-0.350	-1.089%	1.24万	0.00亿	0.000%
2026-04-14	31.442	32.152	32.522	31.082	0.920	2.946%	1.46万	0.00亿	0.000%
2026-04-13	32.432	31.232	32.792	31.092	-0.890	-2.771%	1.54万	0.00亿	0.000%
2026-04-10	32.542	32.122	32.632	31.932	-0.060	-0.186%	1.63万	0.00亿	0.000%
2026-04-09	32.502	32.182	33.002	31.372	-0.210	-0.648%	2.17万	0.00亿	0.000%
2026-04-08	31.212	32.392	32.662	31.212	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-07	31.012	31.032	31.722	30.352	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-03	31.802	30.582	31.972	30.212	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-02	32.402	31.712	33.042	31.392	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-01	32.672	32.722	33.492	32.262	0.000	0.000%	1.64万	0.00亿	0.000%