逸豪新材（301176）历史行情

以下为逸豪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	55.280	52.070	55.800	51.800	-3.190	-5.773%	1,113.24万	5.92亿	6.786%
2026-10-01	55.280	52.070	55.800	51.800	-3.190	-5.773%	1,113.24万	5.92亿	6.786%
2026-09-30	55.280	52.070	55.800	51.800	-3.190	-5.773%	11.13万	0.00亿	0.000%
2026-09-29	52.080	55.260	56.200	52.080	1.720	3.213%	11.35万	0.00亿	0.000%
2026-09-28	57.310	53.540	57.880	52.760	-4.890	-8.369%	13.31万	0.00亿	0.000%
2026-09-27	63.000	58.430	63.600	58.370	-7.090	-10.821%	1,767.35万	10.68亿	10.773%
2026-09-24	63.000	58.430	63.600	58.370	-7.090	-10.821%	17.67万	0.00亿	0.000%
2026-09-23	61.200	65.520	67.800	60.330	2.410	3.819%	24.14万	0.00亿	0.000%
2026-09-22	62.220	63.110	68.000	59.680	4.970	8.548%	25.57万	0.00亿	0.000%
2026-09-21	56.370	58.140	59.000	56.370	1.140	2.000%	11.41万	0.00亿	0.000%
2026-09-18	58.400	57.000	60.150	55.420	0.740	1.315%	12.54万	0.00亿	0.000%
2026-09-17	56.430	56.260	58.360	55.900	-1.360	-2.360%	10.99万	0.00亿	0.000%
2026-09-16	58.300	57.620	58.500	55.800	-0.880	-1.504%	17.09万	0.00亿	0.000%
2026-09-15	58.700	58.500	61.780	57.660	-0.380	-0.645%	19.91万	0.00亿	0.000%
2026-09-14	58.620	58.880	60.340	56.210	-1.720	-2.838%	19.49万	0.00亿	0.000%
2026-09-11	57.070	60.600	64.280	56.500	4.110	7.276%	26.97万	0.00亿	0.000%
2026-09-10	48.170	56.490	58.800	47.930	7.490	15.286%	20.30万	0.00亿	0.000%
2026-09-09	47.910	49.000	51.000	46.600	2.550	5.490%	11.01万	0.00亿	0.000%
2026-09-08	46.460	46.450	48.500	46.030	-0.290	-0.620%	5.67万	0.00亿	0.000%
2026-09-07	43.200	46.740	47.150	42.700	4.040	9.461%	7.52万	0.00亿	0.000%
2026-09-04	44.960	42.700	46.000	42.230	-1.680	-3.785%	4.15万	0.00亿	0.000%
2026-09-03	44.990	44.380	45.280	43.290	0.060	0.135%	3.23万	0.00亿	0.000%
2026-09-02	45.000	44.320	45.350	43.950	-1.280	-2.807%	3.60万	0.00亿	0.000%
2026-09-01	48.610	45.600	48.650	45.090	-2.980	-6.134%	6.32万	0.00亿	0.000%
2026-08-31	44.860	48.580	49.460	44.750	2.360	5.106%	7.18万	0.00亿	0.000%
2026-08-28	46.070	46.220	47.850	46.070	-0.410	-0.879%	5.36万	0.00亿	0.000%
2026-08-27	44.670	46.630	47.450	44.000	1.970	4.411%	5.48万	0.00亿	0.000%
2026-08-26	46.030	44.660	46.130	43.100	-1.240	-2.702%	4.99万	0.00亿	0.000%
2026-08-25	44.000	45.900	46.810	42.800	0.850	1.887%	4.81万	0.00亿	0.000%
2026-08-24	46.400	45.050	46.710	43.280	-1.800	-3.842%	4.77万	0.00亿	0.000%
2026-08-21	45.350	46.850	47.990	44.290	0.940	2.047%	4.96万	0.00亿	0.000%
2026-08-20	46.780	45.910	47.770	45.310	0.140	0.306%	4.86万	0.00亿	0.000%
2026-08-19	48.970	45.770	49.200	45.330	-4.680	-9.277%	5.88万	0.00亿	0.000%
2026-08-18	50.910	50.450	51.820	49.300	-0.900	-1.753%	6.29万	0.00亿	0.000%
2026-08-17	49.200	51.350	51.520	48.780	2.160	4.391%	7.61万	0.00亿	0.000%
2026-08-14	47.770	49.190	49.300	47.470	1.420	2.973%	6.38万	0.00亿	0.000%
2026-08-13	49.470	47.770	50.260	47.740	-1.380	-2.808%	8.08万	0.00亿	0.000%
2026-08-12	46.960	49.150	49.660	46.960	1.660	3.495%	7.82万	0.00亿	0.000%
2026-08-11	46.710	47.490	48.880	46.710	-0.250	-0.524%	9.77万	0.00亿	0.000%
2026-08-10	49.720	47.740	50.230	46.600	-2.060	-4.137%	15.96万	0.00亿	0.000%
2026-08-07	46.200	49.800	53.380	45.300	4.690	10.397%	20.64万	0.00亿	0.000%
2026-08-06	42.640	45.110	46.100	42.250	1.110	2.523%	11.13万	0.00亿	0.000%
2026-08-05	41.060	44.000	44.660	40.320	2.560	6.178%	11.24万	0.00亿	0.000%
2026-08-04	38.500	41.440	41.660	37.710	3.300	8.652%	10.01万	0.00亿	0.000%
2026-08-03	38.010	38.140	40.110	37.550	-0.050	-0.131%	8.58万	0.00亿	0.000%
2026-07-31	40.000	38.190	41.300	38.100	1.490	4.060%	11.14万	0.00亿	0.000%
2026-07-30	38.510	36.700	40.420	36.470	-3.480	-8.661%	11.77万	0.00亿	0.000%
2026-07-29	40.720	40.180	43.380	38.250	-0.540	-1.326%	14.71万	0.00亿	0.000%
2026-07-28	40.570	40.720	44.990	40.110	-0.800	-1.927%	12.85万	0.00亿	0.000%
2026-07-27	38.530	41.520	41.860	37.600	3.130	8.153%	9.87万	0.00亿	0.000%
2026-07-24	38.600	38.390	40.600	38.030	-1.060	-2.687%	8.43万	0.00亿	0.000%
2026-07-23	39.580	39.450	41.800	38.950	-0.140	-0.354%	9.90万	0.00亿	0.000%
2026-07-22	39.690	39.590	42.500	39.200	-2.400	-5.716%	16.47万	0.00亿	0.000%
2026-07-21	38.370	41.990	42.330	32.380	2.330	5.875%	22.93万	0.00亿	0.000%
2026-07-20	50.500	39.660	50.680	39.660	-9.920	-20.008%	18.10万	0.00亿	0.000%
2026-07-17	53.230	49.580	54.880	47.400	-8.620	-14.811%	25.32万	0.00亿	0.000%
2026-07-16	49.000	58.200	58.200	48.510	9.700	20.000%	11.06万	0.00亿	0.000%
2026-07-15	52.010	48.500	53.990	48.160	-3.360	-6.479%	13.79万	0.00亿	0.000%
2026-07-14	46.530	51.860	52.620	45.990	6.160	13.479%	14.59万	0.00亿	0.000%
2026-07-13	50.680	45.700	51.880	45.620	-5.490	-10.725%	6.54万	0.00亿	0.000%
2026-07-10	53.180	51.190	54.960	51.150	-1.990	-3.742%	6.24万	0.00亿	0.000%
2026-07-09	51.700	53.180	53.490	49.590	1.480	2.863%	6.91万	0.00亿	0.000%
2026-07-08	54.500	51.700	55.500	51.510	-2.630	-4.841%	5.86万	0.00亿	0.000%
2026-07-07	56.480	54.330	57.760	53.500	-1.470	-2.634%	6.71万	0.00亿	0.000%
2026-07-06	59.530	55.800	61.700	55.560	-4.070	-6.798%	7.88万	0.00亿	0.000%
2026-07-03	60.710	59.870	62.130	59.000	-0.930	-1.530%	6.24万	0.00亿	0.000%
2026-07-02	63.750	60.800	64.990	60.440	-4.220	-6.490%	7.01万	0.00亿	0.000%
2026-07-01	66.950	65.020	69.280	64.490	-2.980	-4.382%	9.05万	0.00亿	0.000%
2026-06-30	66.640	68.000	68.990	66.500	0.690	1.025%	7.00万	0.00亿	0.000%
2026-06-29	70.710	67.310	71.710	65.980	-3.390	-4.795%	9.38万	0.00亿	0.000%
2026-06-26	72.370	70.700	73.900	69.010	-4.180	-5.582%	9.20万	0.00亿	0.000%
2026-06-25	73.050	74.880	76.300	72.000	-0.620	-0.821%	11.52万	0.00亿	0.000%
2026-06-24	71.400	75.500	76.850	71.400	3.880	5.417%	14.08万	0.00亿	0.000%
2026-06-23	75.030	71.620	75.940	71.000	-5.860	-7.563%	12.67万	0.00亿	0.000%
2026-06-22	78.600	77.480	79.210	75.010	-1.160	-1.475%	12.65万	0.00亿	0.000%
2026-06-18	78.290	78.640	79.600	76.910	-1.250	-1.565%	14.01万	0.00亿	0.000%
2026-06-17	76.260	79.890	82.000	76.260	-1.610	-1.975%	19.39万	0.00亿	0.000%
2026-06-16	78.410	81.500	81.500	75.700	13.580	19.994%	27.32万	0.00亿	0.000%
2026-06-15	61.510	67.920	67.920	61.510	11.320	20.000%	6.55万	0.00亿	0.000%
2026-06-12	47.690	56.600	56.600	47.360	9.430	19.992%	15.38万	0.00亿	0.000%
2026-06-11	47.000	47.170	48.190	45.760	-0.430	-0.903%	11.91万	0.00亿	0.000%
2026-06-10	43.500	47.600	51.470	43.240	3.310	7.473%	14.79万	0.00亿	0.000%
2026-06-09	41.010	44.290	44.950	40.120	4.680	11.815%	11.26万	0.00亿	0.000%
2026-06-08	39.460	39.610	41.080	38.590	-1.930	-4.646%	6.93万	0.00亿	0.000%
2026-06-05	41.290	41.540	43.570	40.080	-0.160	-0.384%	7.97万	0.00亿	0.000%
2026-06-04	40.700	41.700	42.410	40.500	-0.060	-0.144%	7.48万	0.00亿	0.000%
2026-06-03	42.310	41.760	42.950	40.900	-1.240	-2.884%	8.50万	0.00亿	0.000%
2026-06-02	43.030	43.000	44.740	41.250	-0.190	-0.440%	8.57万	0.00亿	0.000%
2026-06-01	45.030	43.190	46.670	43.020	-3.050	-6.596%	10.59万	0.00亿	0.000%
2026-05-29	46.280	46.240	49.900	44.500	-0.960	-2.034%	14.72万	0.00亿	0.000%
2026-05-28	43.560	47.200	47.770	43.180	3.180	7.224%	13.54万	0.00亿	0.000%
2026-05-27	46.060	44.020	46.330	43.100	-2.200	-4.760%	10.95万	0.00亿	0.000%
2026-05-26	44.270	46.220	48.350	44.270	0.460	1.005%	14.04万	0.00亿	0.000%
2026-05-25	47.210	45.760	48.380	44.820	-0.710	-1.528%	16.59万	0.00亿	0.000%
2026-05-22	41.400	46.470	48.110	41.250	5.580	13.646%	17.89万	0.00亿	0.000%
2026-05-21	43.410	40.890	45.270	40.600	-2.510	-5.783%	11.84万	0.00亿	0.000%
2026-05-20	45.510	43.400	45.980	42.080	-1.120	-2.516%	14.55万	0.00亿	0.000%
2026-05-19	36.810	44.520	44.520	36.240	7.420	20.000%	11.49万	0.00亿	0.000%
2026-05-18	36.810	37.100	38.000	36.110	0.120	0.324%	6.13万	0.00亿	0.000%
2026-05-15	38.000	36.980	38.830	36.650	-1.020	-2.684%	6.60万	0.00亿	0.000%
2026-05-14	40.050	38.000	40.300	37.930	-2.000	-5.000%	8.43万	0.00亿	0.000%
2026-05-13	40.600	40.000	41.730	39.620	-0.440	-1.088%	9.16万	0.00亿	0.000%
2026-05-12	41.140	40.440	42.100	39.600	-0.570	-1.390%	8.01万	0.00亿	0.000%
2026-05-11	41.660	41.010	42.300	40.600	-0.500	-1.205%	7.51万	0.00亿	0.000%
2026-05-08	40.510	41.510	42.440	39.800	0.510	1.244%	9.99万	0.00亿	0.000%
2026-05-07	42.000	41.000	42.380	39.010	-1.390	-3.279%	14.20万	0.00亿	0.000%
2026-05-06	38.860	42.390	43.000	37.910	5.040	13.494%	15.51万	0.00亿	0.000%
2026-04-30	37.600	37.350	38.450	36.360	-0.520	-1.373%	12.52万	0.00亿	0.000%
2026-04-29	35.630	37.870	39.450	34.960	2.240	6.287%	18.76万	0.00亿	0.000%
2026-04-28	32.810	35.630	37.750	32.300	1.950	5.790%	21.81万	0.00亿	0.000%
2026-04-27	29.750	33.680	33.830	29.750	4.340	14.792%	18.15万	0.00亿	0.000%
2026-04-24	30.250	29.340	31.990	29.120	0.700	2.444%	12.32万	0.00亿	0.000%
2026-04-23	29.680	28.640	29.890	28.300	-1.170	-3.925%	5.52万	0.00亿	0.000%
2026-04-22	29.500	29.810	30.480	29.400	0.050	0.168%	7.62万	0.00亿	0.000%
2026-04-21	28.590	29.760	30.290	28.290	0.920	3.190%	9.37万	0.00亿	0.000%
2026-04-20	29.490	28.840	29.490	28.720	-0.400	-1.368%	5.26万	0.00亿	0.000%
2026-04-17	29.200	29.240	29.670	28.600	-0.300	-1.016%	5.97万	0.00亿	0.000%
2026-04-16	29.390	29.540	30.300	29.020	0.150	0.510%	7.38万	0.00亿	0.000%
2026-04-15	29.600	29.390	31.100	29.170	-0.210	-0.709%	9.33万	0.00亿	0.000%
2026-04-14	29.880	29.600	30.280	29.220	-0.290	-0.970%	7.04万	0.00亿	0.000%
2026-04-13	28.300	29.890	30.300	28.300	1.020	3.533%	9.27万	0.00亿	0.000%
2026-04-10	28.000	28.870	29.580	27.650	0.870	3.107%	9.95万	0.00亿	0.000%
2026-04-09	27.180	28.000	28.280	26.770	0.230	0.828%	6.95万	0.00亿	0.000%
2026-04-08	27.440	27.770	27.880	26.690	1.020	3.813%	8.30万	0.00亿	0.000%
2026-04-07	25.520	26.750	27.490	25.520	0.000	0.000%	8.92万	0.00亿	0.000%
2026-04-03	26.750	25.530	26.850	25.180	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-02	26.570	25.460	27.170	25.180	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-01	25.280	26.850	28.800	25.280	0.000	0.000%	13.89万	0.00亿	0.000%