新瀚新材（301076）历史行情

以下为新瀚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	20.690	20.400	20.920	20.300	-0.210	-1.019%	202.47万	0.42亿	1.329%
2026-10-01	20.690	20.400	20.920	20.300	-0.210	-1.019%	202.47万	0.42亿	1.329%
2026-09-30	20.690	20.400	20.920	20.300	-0.210	-1.019%	2.02万	0.00亿	0.000%
2026-09-29	20.800	20.610	20.800	20.290	0.130	0.635%	2.01万	0.00亿	0.000%
2026-09-28	21.150	20.480	21.190	20.310	-0.670	-3.168%	3.32万	0.00亿	0.000%
2026-09-27	21.400	21.150	21.830	21.150	-0.280	-1.307%	295.72万	0.64亿	1.941%
2026-09-24	21.400	21.150	21.830	21.150	-0.280	-1.307%	2.96万	0.00亿	0.000%
2026-09-23	21.590	21.430	21.690	21.360	-0.140	-0.649%	2.82万	0.00亿	0.000%
2026-09-22	21.750	21.570	21.750	21.230	0.080	0.372%	4.06万	0.00亿	0.000%
2026-09-21	21.000	21.490	21.570	20.750	0.550	2.627%	4.00万	0.00亿	0.000%
2026-09-18	20.770	20.940	21.110	20.660	0.420	2.047%	3.71万	0.00亿	0.000%
2026-09-17	20.140	20.520	20.530	20.010	0.310	1.534%	4.00万	0.00亿	0.000%
2026-09-16	19.980	20.210	20.470	19.800	0.150	0.748%	2.87万	0.00亿	0.000%
2026-09-15	20.140	20.060	20.760	19.850	-0.050	-0.249%	3.69万	0.00亿	0.000%
2026-09-14	20.010	20.110	20.230	19.660	0.090	0.450%	2.90万	0.00亿	0.000%
2026-09-11	20.650	20.020	20.650	19.610	-0.820	-3.935%	4.07万	0.00亿	0.000%
2026-09-10	21.220	20.840	21.230	20.800	-0.610	-2.844%	2.83万	0.00亿	0.000%
2026-09-09	21.810	21.450	21.830	21.240	-0.270	-1.243%	3.21万	0.00亿	0.000%
2026-09-08	21.940	21.720	22.100	21.610	-0.220	-1.003%	3.22万	0.00亿	0.000%
2026-09-07	21.620	21.940	22.120	21.480	0.190	0.874%	3.57万	0.00亿	0.000%
2026-09-04	22.560	21.750	22.560	21.600	-0.530	-2.379%	4.71万	0.00亿	0.000%
2026-09-03	22.910	22.280	22.950	22.100	-0.440	-1.937%	4.55万	0.00亿	0.000%
2026-09-02	22.220	22.720	22.970	22.210	0.060	0.265%	5.48万	0.00亿	0.000%
2026-09-01	23.160	22.660	23.350	22.610	-0.490	-2.117%	8.21万	0.00亿	0.000%
2026-08-31	22.890	23.150	24.160	22.680	0.190	0.828%	15.55万	0.00亿	0.000%
2026-08-28	22.090	22.960	23.850	21.830	2.200	10.597%	19.69万	0.00亿	0.000%
2026-08-27	20.230	20.760	20.910	20.050	0.580	2.874%	2.98万	0.00亿	0.000%
2026-08-26	20.350	20.180	20.530	19.900	-0.170	-0.835%	2.34万	0.00亿	0.000%
2026-08-25	19.700	20.350	20.470	19.510	0.490	2.467%	2.73万	0.00亿	0.000%
2026-08-24	20.300	19.860	20.510	19.580	-0.540	-2.647%	2.73万	0.00亿	0.000%
2026-08-21	20.030	20.400	20.500	19.790	0.210	1.040%	2.37万	0.00亿	0.000%
2026-08-20	20.690	20.190	20.800	20.110	-0.260	-1.271%	2.95万	0.00亿	0.000%
2026-08-19	22.300	20.450	22.320	20.330	-2.040	-9.071%	5.50万	0.00亿	0.000%
2026-08-18	22.590	22.490	23.000	22.220	-0.290	-1.273%	2.93万	0.00亿	0.000%
2026-08-17	22.250	22.780	22.840	21.950	0.580	2.613%	2.93万	0.00亿	0.000%
2026-08-14	22.250	22.200	22.470	21.940	-0.200	-0.893%	2.83万	0.00亿	0.000%
2026-08-13	22.680	22.400	22.970	22.270	-0.310	-1.365%	3.16万	0.00亿	0.000%
2026-08-12	22.500	22.710	22.900	22.270	0.190	0.844%	2.61万	0.00亿	0.000%
2026-08-11	22.660	22.520	22.760	22.100	-0.160	-0.705%	3.37万	0.00亿	0.000%
2026-08-10	22.840	22.680	23.140	22.440	-0.140	-0.613%	3.14万	0.00亿	0.000%
2026-08-07	22.590	22.820	22.990	21.920	-0.060	-0.262%	6.51万	0.00亿	0.000%
2026-08-06	22.850	22.880	23.900	22.540	-0.170	-0.738%	9.88万	0.00亿	0.000%
2026-08-05	21.710	23.050	23.180	21.710	1.240	5.685%	5.68万	0.00亿	0.000%
2026-08-04	22.210	21.810	22.210	21.450	0.040	0.184%	4.22万	0.00亿	0.000%
2026-08-03	21.040	21.770	21.850	20.600	1.140	5.526%	6.98万	0.00亿	0.000%
2026-07-31	20.000	20.630	20.950	19.930	1.100	5.632%	5.98万	0.00亿	0.000%
2026-07-30	20.100	19.530	20.360	19.490	-0.670	-3.317%	3.60万	0.00亿	0.000%
2026-07-29	20.110	20.200	20.410	19.780	-0.060	-0.296%	3.60万	0.00亿	0.000%
2026-07-28	20.210	20.260	20.850	20.160	-0.300	-1.459%	2.88万	0.00亿	0.000%
2026-07-27	19.600	20.560	20.790	19.400	1.060	5.436%	4.67万	0.00亿	0.000%
2026-07-24	20.050	19.500	20.260	19.470	-0.750	-3.704%	3.21万	0.00亿	0.000%
2026-07-23	19.780	20.250	20.250	19.700	0.370	1.861%	3.94万	0.00亿	0.000%
2026-07-22	20.690	19.880	20.700	19.610	-0.810	-3.915%	5.83万	0.00亿	0.000%
2026-07-21	19.990	20.690	20.790	18.730	0.910	4.601%	9.25万	0.00亿	0.000%
2026-07-20	22.030	19.780	22.780	19.500	-3.260	-14.149%	12.75万	0.00亿	0.000%
2026-07-17	22.480	23.040	25.300	22.480	0.830	3.737%	14.30万	0.00亿	0.000%
2026-07-16	22.110	22.210	22.690	21.860	-0.240	-1.069%	3.25万	0.00亿	0.000%
2026-07-15	22.280	22.450	22.790	21.950	0.160	0.718%	3.33万	0.00亿	0.000%
2026-07-14	22.400	22.290	22.640	21.580	-0.110	-0.491%	3.81万	0.00亿	0.000%
2026-07-13	24.590	22.400	24.590	22.280	-2.200	-8.943%	5.92万	0.00亿	0.000%
2026-07-10	24.310	24.600	25.690	23.930	0.320	1.318%	6.11万	0.00亿	0.000%
2026-07-09	25.150	24.280	25.260	23.340	-0.730	-2.919%	5.88万	0.00亿	0.000%
2026-07-08	25.840	25.010	26.100	24.740	-0.960	-3.697%	5.66万	0.00亿	0.000%
2026-07-07	27.880	25.970	28.840	25.810	-1.850	-6.650%	8.09万	0.00亿	0.000%
2026-07-06	29.340	27.820	29.380	27.810	-1.770	-5.982%	7.99万	0.00亿	0.000%
2026-07-03	27.890	29.590	30.480	27.600	1.780	6.401%	11.25万	0.00亿	0.000%
2026-07-02	27.010	27.810	28.990	26.900	0.440	1.608%	7.40万	0.00亿	0.000%
2026-07-01	26.650	27.370	27.680	26.200	1.190	4.545%	7.46万	0.00亿	0.000%
2026-06-30	24.600	26.180	26.320	24.160	1.570	6.380%	5.83万	0.00亿	0.000%
2026-06-29	24.680	24.610	25.780	23.880	0.100	0.408%	5.48万	0.00亿	0.000%
2026-06-26	25.640	24.510	25.640	24.500	-1.270	-4.926%	5.82万	0.00亿	0.000%
2026-06-25	27.790	25.780	27.880	25.710	-2.030	-7.300%	8.63万	0.00亿	0.000%
2026-06-24	28.490	27.810	28.700	27.370	-0.700	-2.455%	4.63万	0.00亿	0.000%
2026-06-23	28.310	28.510	29.530	28.200	-0.310	-1.076%	5.65万	0.00亿	0.000%
2026-06-22	28.500	28.820	29.000	27.010	0.320	1.123%	8.71万	0.00亿	0.000%
2026-06-18	28.690	28.500	29.170	28.100	-0.450	-1.554%	5.80万	0.00亿	0.000%
2026-06-17	29.610	28.950	29.740	28.820	-1.040	-3.468%	4.82万	0.00亿	0.000%
2026-06-16	28.810	29.990	30.280	28.570	0.910	3.129%	6.13万	0.00亿	0.000%
2026-06-15	28.280	29.080	29.400	28.040	1.560	5.669%	6.58万	0.00亿	0.000%
2026-06-12	28.390	27.520	28.750	27.360	-0.350	-1.256%	4.39万	0.00亿	0.000%
2026-06-11	28.910	27.870	28.960	27.400	-0.720	-2.518%	4.23万	0.00亿	0.000%
2026-06-10	29.970	28.590	30.120	28.300	-1.680	-5.550%	5.86万	0.00亿	0.000%
2026-06-09	29.010	30.270	30.490	28.200	1.670	5.839%	6.82万	0.00亿	0.000%
2026-06-08	28.490	28.600	29.740	28.220	-0.930	-3.149%	6.56万	0.00亿	0.000%
2026-06-05	27.720	29.530	31.190	26.290	1.940	7.032%	10.56万	0.00亿	0.000%
2026-06-04	27.500	27.590	27.970	27.100	-0.200	-0.720%	3.62万	0.00亿	0.000%
2026-06-03	27.610	27.790	28.570	27.280	0.090	0.325%	4.35万	0.00亿	0.000%
2026-06-02	28.250	27.700	28.800	27.180	-0.540	-1.912%	4.44万	0.00亿	0.000%
2026-06-01	28.340	28.240	29.360	28.150	-0.160	-0.563%	4.85万	0.00亿	0.000%
2026-05-29	31.060	28.400	31.100	28.180	-2.690	-8.652%	8.34万	0.00亿	0.000%
2026-05-28	31.620	31.090	32.770	30.210	-0.700	-2.202%	8.10万	0.00亿	0.000%
2026-05-27	33.000	31.790	33.830	31.600	-2.000	-5.919%	11.07万	0.00亿	0.000%
2026-05-26	31.510	33.790	33.990	31.510	1.850	5.792%	15.21万	0.00亿	0.000%
2026-05-25	33.090	31.940	33.260	31.710	-0.830	-2.533%	6.15万	0.00亿	0.000%
2026-05-22	31.250	32.770	33.150	30.440	1.490	4.763%	8.79万	0.00亿	0.000%
2026-05-21	31.700	31.280	32.940	31.220	-0.560	-1.759%	8.42万	0.00亿	0.000%
2026-05-20	32.780	31.840	32.780	31.400	-0.610	-1.880%	5.27万	0.00亿	0.000%
2026-05-19	32.020	32.450	33.450	31.900	0.120	0.371%	6.77万	0.00亿	0.000%
2026-05-18	32.880	32.330	32.880	31.500	-0.809	-2.441%	9.90万	0.00亿	0.000%
2026-05-15	33.546	33.139	34.562	32.762	1.554	4.920%	12.28万	0.00亿	0.000%
2026-05-14	31.815	31.585	32.615	31.477	-0.177	-0.557%	6.13万	0.00亿	0.000%
2026-05-13	31.177	31.762	31.846	30.846	0.439	1.402%	3.44万	0.00亿	0.000%
2026-05-12	32.508	31.323	32.508	31.262	-0.546	-1.713%	4.25万	0.00亿	0.000%
2026-05-11	31.492	31.869	32.215	31.492	0.177	0.559%	5.84万	0.00亿	0.000%
2026-05-08	30.946	31.692	32.346	30.708	0.446	1.427%	9.34万	0.00亿	0.000%
2026-05-07	29.492	31.246	31.654	29.308	1.777	6.030%	9.34万	0.00亿	0.000%
2026-05-06	28.169	29.469	29.823	28.162	1.300	4.615%	3.81万	0.00亿	0.000%
2026-04-30	28.139	28.169	28.462	27.739	-0.062	-0.220%	2.20万	0.00亿	0.000%
2026-04-29	27.731	28.231	28.477	27.615	0.331	1.186%	2.56万	0.00亿	0.000%
2026-04-28	28.831	27.900	28.908	27.708	-1.131	-3.896%	3.06万	0.00亿	0.000%
2026-04-27	28.408	29.031	29.146	28.085	0.385	1.344%	2.90万	0.00亿	0.000%
2026-04-24	29.023	28.646	29.262	28.239	-0.623	-2.129%	3.08万	0.00亿	0.000%
2026-04-23	30.085	29.269	30.377	29.139	-1.046	-3.450%	3.69万	0.00亿	0.000%
2026-04-22	30.346	30.315	30.508	29.931	-0.254	-0.831%	3.60万	0.00亿	0.000%
2026-04-21	30.069	30.569	30.869	29.739	0.461	1.531%	5.62万	0.00亿	0.000%
2026-04-20	29.923	30.108	30.377	29.923	0.277	0.929%	3.52万	0.00亿	0.000%
2026-04-17	29.615	29.831	30.077	29.085	0.300	1.016%	3.25万	0.00亿	0.000%
2026-04-16	29.239	29.531	29.631	29.108	0.408	1.401%	2.21万	0.00亿	0.000%
2026-04-15	29.692	29.123	29.908	29.062	-0.408	-1.382%	2.30万	0.00亿	0.000%
2026-04-14	29.331	29.531	29.577	29.154	0.254	0.868%	2.42万	0.00亿	0.000%
2026-04-13	28.962	29.277	29.315	28.815	0.046	0.157%	1.68万	0.00亿	0.000%
2026-04-10	29.385	29.231	29.831	29.192	0.046	0.158%	3.06万	0.00亿	0.000%
2026-04-09	29.423	29.185	29.669	29.077	-0.354	-1.198%	2.67万	0.00亿	0.000%
2026-04-08	28.808	29.539	29.615	28.654	1.331	4.719%	3.51万	0.00亿	0.000%
2026-04-07	27.846	28.208	28.615	27.769	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-03	28.492	27.600	28.623	27.592	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-02	28.985	28.462	29.239	28.308	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-01	29.162	29.062	29.500	28.592	0.000	0.000%	2.59万	0.00亿	0.000%