华润材料（301090）历史行情

以下为华润材料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	6.860	6.940	7.000	6.850	0.090	1.314%	481.85万	0.33亿	0.328%
2026-10-01	6.860	6.940	7.000	6.850	0.090	1.314%	481.85万	0.33亿	0.328%
2026-09-30	6.860	6.940	7.000	6.850	0.086	1.255%	4.82万	0.00亿	0.000%
2026-09-29	6.924	6.854	6.934	6.834	-0.050	-0.724%	4.60万	0.00亿	0.000%
2026-09-28	7.054	6.904	7.074	6.844	-0.150	-2.126%	5.76万	0.00亿	0.000%
2026-09-27	7.160	7.080	7.170	7.060	-0.030	-0.422%	439.23万	0.31亿	0.299%
2026-09-24	7.134	7.054	7.144	7.034	-0.030	-0.423%	4.39万	0.00亿	0.000%
2026-09-23	7.154	7.084	7.154	7.064	-0.040	-0.561%	4.77万	0.00亿	0.000%
2026-09-22	7.194	7.124	7.224	7.084	-0.090	-1.248%	6.33万	0.00亿	0.000%
2026-09-21	6.914	7.214	7.304	6.884	0.350	5.099%	11.45万	0.00亿	0.000%
2026-09-18	6.804	6.864	6.994	6.784	0.080	1.179%	6.40万	0.00亿	0.000%
2026-09-17	6.854	6.784	6.904	6.694	-0.130	-1.880%	6.11万	0.00亿	0.000%
2026-09-16	6.714	6.914	6.954	6.674	0.240	3.596%	6.76万	0.00亿	0.000%
2026-09-15	6.724	6.674	6.814	6.644	-0.100	-1.476%	5.57万	0.00亿	0.000%
2026-09-14	6.764	6.774	6.824	6.714	-0.010	-0.147%	4.92万	0.00亿	0.000%
2026-09-11	6.954	6.784	6.954	6.704	-0.160	-2.304%	6.93万	0.00亿	0.000%
2026-09-10	7.044	6.944	7.074	6.924	-0.120	-1.699%	6.43万	0.00亿	0.000%
2026-09-09	7.164	7.064	7.254	7.054	-0.120	-1.670%	7.23万	0.00亿	0.000%
2026-09-08	7.074	7.184	7.214	7.074	0.080	1.126%	6.55万	0.00亿	0.000%
2026-09-07	7.214	7.104	7.214	7.084	0.010	0.141%	5.63万	0.00亿	0.000%
2026-09-04	7.104	7.094	7.204	7.064	0.010	0.141%	7.73万	0.00亿	0.000%
2026-09-03	7.114	7.084	7.194	7.044	-0.030	-0.422%	7.44万	0.00亿	0.000%
2026-09-02	7.204	7.114	7.274	7.104	-0.100	-1.386%	8.79万	0.00亿	0.000%
2026-09-01	7.164	7.214	7.314	7.134	0.050	0.698%	11.82万	0.00亿	0.000%
2026-08-31	7.144	7.164	7.194	7.074	0.020	0.280%	12.39万	0.00亿	0.000%
2026-08-28	6.994	7.144	7.214	6.934	0.210	3.029%	14.67万	0.00亿	0.000%
2026-08-27	6.794	6.934	6.984	6.764	0.150	2.211%	16.22万	0.00亿	0.000%
2026-08-26	6.814	6.784	6.924	6.764	-0.090	-1.309%	17.01万	0.00亿	0.000%
2026-08-25	6.964	6.874	6.974	6.734	-0.120	-1.716%	28.18万	0.00亿	0.000%
2026-08-24	6.794	6.994	7.214	6.794	0.220	3.248%	23.36万	0.00亿	0.000%
2026-08-21	6.744	6.774	6.834	6.664	0.020	0.296%	11.29万	0.00亿	0.000%
2026-08-20	6.504	6.754	6.774	6.464	0.300	4.648%	13.83万	0.00亿	0.000%
2026-08-19	6.594	6.454	6.644	6.424	-0.170	-2.566%	7.09万	0.00亿	0.000%
2026-08-18	6.564	6.624	6.664	6.534	0.050	0.761%	8.77万	0.00亿	0.000%
2026-08-17	6.464	6.574	6.584	6.394	0.120	1.859%	6.80万	0.00亿	0.000%
2026-08-14	6.414	6.454	6.474	6.364	0.040	0.624%	5.14万	0.00亿	0.000%
2026-08-13	6.524	6.414	6.524	6.404	-0.110	-1.686%	6.72万	0.00亿	0.000%
2026-08-12	6.554	6.524	6.574	6.464	-0.010	-0.153%	7.09万	0.00亿	0.000%
2026-08-11	6.544	6.534	6.584	6.464	-0.050	-0.759%	5.76万	0.00亿	0.000%
2026-08-10	6.474	6.584	6.594	6.434	0.110	1.699%	6.12万	0.00亿	0.000%
2026-08-07	6.534	6.474	6.534	6.374	-0.060	-0.918%	7.33万	0.00亿	0.000%
2026-08-06	6.604	6.534	6.614	6.434	-0.060	-0.910%	7.26万	0.00亿	0.000%
2026-08-05	6.554	6.594	6.614	6.514	0.040	0.610%	9.75万	0.00亿	0.000%
2026-08-04	6.554	6.554	6.604	6.504	-0.030	-0.456%	8.72万	0.00亿	0.000%
2026-08-03	6.464	6.584	6.644	6.394	0.060	0.920%	13.30万	0.00亿	0.000%
2026-07-31	6.404	6.524	6.624	6.404	0.040	0.617%	10.65万	0.00亿	0.000%
2026-07-30	6.284	6.484	6.534	6.284	0.170	2.692%	13.01万	0.00亿	0.000%
2026-07-29	6.134	6.314	6.384	6.134	0.180	2.934%	12.89万	0.00亿	0.000%
2026-07-28	6.284	6.134	6.324	6.124	-0.180	-2.851%	13.60万	0.00亿	0.000%
2026-07-27	6.144	6.314	6.334	6.134	0.140	2.268%	5.75万	0.00亿	0.000%
2026-07-24	6.344	6.174	6.404	6.164	-0.250	-3.892%	5.62万	0.00亿	0.000%
2026-07-23	6.154	6.424	6.424	6.114	0.260	4.218%	6.32万	0.00亿	0.000%
2026-07-22	6.204	6.164	6.254	6.104	-0.090	-1.439%	6.22万	0.00亿	0.000%
2026-07-21	6.194	6.254	6.314	6.154	0.030	0.482%	7.06万	0.00亿	0.000%
2026-07-20	6.284	6.224	6.434	6.154	-0.060	-0.955%	6.91万	0.00亿	0.000%
2026-07-17	6.434	6.284	6.514	6.174	-0.100	-1.566%	8.22万	0.00亿	0.000%
2026-07-16	6.434	6.384	6.474	6.314	-0.050	-0.777%	5.08万	0.00亿	0.000%
2026-07-15	6.324	6.434	6.494	6.304	0.060	0.941%	5.79万	0.00亿	0.000%
2026-07-14	6.124	6.374	6.374	6.124	0.220	3.575%	7.07万	0.00亿	0.000%
2026-07-13	6.314	6.154	6.384	6.134	-0.190	-2.995%	6.38万	0.00亿	0.000%
2026-07-10	6.254	6.344	6.484	6.194	0.060	0.955%	7.71万	0.00亿	0.000%
2026-07-09	6.274	6.284	6.444	6.134	0.040	0.641%	6.75万	0.00亿	0.000%
2026-07-08	6.344	6.244	6.374	6.204	-0.100	-1.576%	5.08万	0.00亿	0.000%
2026-07-07	6.644	6.344	6.644	6.304	-0.300	-4.515%	8.01万	0.00亿	0.000%
2026-07-06	6.534	6.644	6.764	6.534	0.050	0.758%	5.58万	0.00亿	0.000%
2026-07-03	6.634	6.594	6.684	6.484	0.070	1.073%	5.61万	0.00亿	0.000%
2026-07-02	6.454	6.524	6.634	6.394	0.070	1.085%	7.76万	0.00亿	0.000%
2026-07-01	6.264	6.454	6.514	6.244	0.210	3.363%	7.23万	0.00亿	0.000%
2026-06-30	6.174	6.244	6.294	6.114	0.000	0.000%	5.36万	0.00亿	0.000%
2026-06-29	6.374	6.244	6.374	6.134	-0.080	-1.265%	6.58万	0.00亿	0.000%
2026-06-26	6.474	6.324	6.474	6.294	-0.120	-1.862%	5.35万	0.00亿	0.000%
2026-06-25	6.584	6.444	6.584	6.364	-0.140	-2.126%	7.19万	0.00亿	0.000%
2026-06-24	6.724	6.584	6.814	6.544	-0.170	-2.517%	6.91万	0.00亿	0.000%
2026-06-23	6.704	6.754	6.954	6.684	0.000	0.000%	8.34万	0.00亿	0.000%
2026-06-22	6.794	6.754	6.814	6.574	-0.050	-0.735%	10.94万	0.00亿	0.000%
2026-06-18	6.804	6.804	7.014	6.734	-0.050	-0.730%	6.48万	0.00亿	0.000%
2026-06-17	7.054	6.854	7.064	6.834	-0.230	-3.247%	8.24万	0.00亿	0.000%
2026-06-16	6.984	7.084	7.104	6.914	0.030	0.425%	6.40万	0.00亿	0.000%
2026-06-15	6.964	7.054	7.134	6.944	0.130	1.878%	6.98万	0.00亿	0.000%
2026-06-12	6.864	6.924	7.094	6.804	0.060	0.874%	8.33万	0.00亿	0.000%
2026-06-11	6.894	6.864	6.994	6.824	-0.110	-1.577%	6.48万	0.00亿	0.000%
2026-06-10	6.824	6.974	7.014	6.704	0.090	1.307%	6.92万	0.00亿	0.000%
2026-06-09	6.824	6.884	6.914	6.724	0.110	1.624%	6.58万	0.00亿	0.000%
2026-06-08	6.884	6.774	7.094	6.694	-0.220	-3.146%	9.18万	0.00亿	0.000%
2026-06-05	6.914	6.994	7.124	6.884	0.090	1.304%	8.58万	0.00亿	0.000%
2026-06-04	7.034	6.904	7.084	6.874	-0.160	-2.265%	7.67万	0.00亿	0.000%
2026-06-03	7.074	7.064	7.154	7.004	0.000	0.000%	7.27万	0.00亿	0.000%
2026-06-02	7.324	7.064	7.324	7.014	-0.190	-2.619%	10.56万	0.00亿	0.000%
2026-06-01	7.184	7.254	7.324	7.144	0.090	1.256%	8.44万	0.00亿	0.000%
2026-05-29	7.344	7.164	7.384	7.124	-0.180	-2.451%	12.26万	0.00亿	0.000%
2026-05-28	7.174	7.344	7.584	7.174	0.150	2.085%	14.15万	0.00亿	0.000%
2026-05-27	7.394	7.194	7.464	7.134	-0.210	-2.836%	7.65万	0.00亿	0.000%
2026-05-26	7.544	7.404	7.574	7.304	-0.130	-1.726%	8.87万	0.00亿	0.000%
2026-05-25	7.574	7.534	7.634	7.364	-0.100	-1.310%	11.24万	0.00亿	0.000%
2026-05-22	7.724	7.634	7.734	7.584	0.000	0.000%	9.66万	0.00亿	0.000%
2026-05-21	8.044	7.634	8.094	7.614	-0.430	-5.332%	14.67万	0.00亿	0.000%
2026-05-20	8.124	8.064	8.174	7.884	-0.080	-0.982%	10.65万	0.00亿	0.000%
2026-05-19	8.324	8.144	8.374	8.054	-0.170	-2.045%	13.89万	0.00亿	0.000%
2026-05-18	8.624	8.314	8.654	8.264	-0.490	-5.566%	22.50万	0.00亿	0.000%
2026-05-15	8.754	8.804	9.064	8.724	0.050	0.571%	15.52万	0.00亿	0.000%
2026-05-14	8.774	8.754	8.954	8.754	0.030	0.344%	11.34万	0.00亿	0.000%
2026-05-13	8.714	8.724	8.834	8.684	-0.060	-0.683%	8.89万	0.00亿	0.000%
2026-05-12	8.844	8.784	9.034	8.714	-0.090	-1.014%	11.53万	0.00亿	0.000%
2026-05-11	8.864	8.874	9.004	8.744	0.040	0.453%	16.68万	0.00亿	0.000%
2026-05-08	8.894	8.834	9.064	8.784	-0.130	-1.450%	17.82万	0.00亿	0.000%
2026-05-07	8.924	8.964	9.014	8.774	-0.010	-0.111%	15.47万	0.00亿	0.000%
2026-05-06	9.074	8.974	9.154	8.884	-0.180	-1.966%	19.36万	0.00亿	0.000%
2026-04-30	9.314	9.154	9.404	8.934	-0.090	-0.974%	22.05万	0.00亿	0.000%
2026-04-29	8.984	9.244	9.384	8.694	0.350	3.935%	34.20万	0.00亿	0.000%
2026-04-28	8.744	8.894	9.104	8.674	0.060	0.679%	27.66万	0.00亿	0.000%
2026-04-27	8.574	8.834	8.974	8.434	0.370	4.371%	30.35万	0.00亿	0.000%
2026-04-24	8.544	8.464	8.784	8.354	-0.100	-1.168%	17.35万	0.00亿	0.000%
2026-04-23	8.554	8.564	9.054	8.524	0.060	0.706%	25.63万	0.00亿	0.000%
2026-04-22	8.524	8.504	8.634	8.384	-0.060	-0.701%	17.13万	0.00亿	0.000%
2026-04-21	8.814	8.564	8.974	8.524	-0.240	-2.726%	22.34万	0.00亿	0.000%
2026-04-20	8.674	8.804	9.304	8.484	-0.180	-2.004%	49.57万	0.00亿	0.000%
2026-04-17	7.754	8.984	9.274	7.704	1.260	16.313%	74.21万	0.00亿	0.000%
2026-04-16	7.764	7.724	7.784	7.644	-0.020	-0.258%	6.98万	0.00亿	0.000%
2026-04-15	7.904	7.744	7.914	7.704	-0.120	-1.526%	7.00万	0.00亿	0.000%
2026-04-14	7.914	7.864	7.964	7.764	-0.080	-1.007%	7.53万	0.00亿	0.000%
2026-04-13	7.814	7.944	7.954	7.784	0.100	1.275%	8.56万	0.00亿	0.000%
2026-04-10	7.824	7.844	7.964	7.804	0.020	0.256%	9.43万	0.00亿	0.000%
2026-04-09	7.904	7.824	7.954	7.784	-0.120	-1.511%	9.59万	0.00亿	0.000%
2026-04-08	7.684	7.944	8.064	7.644	0.190	2.450%	16.89万	0.00亿	0.000%
2026-04-07	7.304	7.754	7.804	7.304	0.000	0.000%	13.75万	0.00亿	0.000%
2026-04-03	7.654	7.304	7.694	7.254	0.000	0.000%	11.11万	0.00亿	0.000%
2026-04-02	7.820	7.700	7.840	7.650	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-01	7.680	7.880	8.000	7.660	0.000	0.000%	16.32万	0.00亿	0.000%