宇邦新材（301266）历史行情

以下为宇邦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	24.800	24.710	25.170	24.510	-0.050	-0.202%	226.12万	0.56亿	1.667%
2026-10-01	24.800	24.710	25.170	24.510	-0.050	-0.202%	226.12万	0.56亿	1.667%
2026-09-30	24.800	24.710	25.170	24.510	-0.050	-0.202%	2.26万	0.00亿	0.000%
2026-09-29	24.260	24.760	24.950	24.050	0.360	1.475%	2.36万	0.00亿	0.000%
2026-09-28	25.400	24.400	25.500	24.300	-0.950	-3.748%	2.81万	0.00亿	0.000%
2026-09-27	26.130	25.350	26.130	25.280	-1.020	-3.868%	305.14万	0.78亿	2.250%
2026-09-24	26.130	25.350	26.130	25.280	-1.020	-3.868%	3.05万	0.00亿	0.000%
2026-09-23	25.700	26.370	26.530	25.640	0.730	2.847%	4.50万	0.00亿	0.000%
2026-09-22	25.830	25.640	26.290	25.300	-0.160	-0.620%	4.87万	0.00亿	0.000%
2026-09-21	24.400	25.800	25.970	24.220	1.390	5.694%	5.17万	0.00亿	0.000%
2026-09-18	24.320	24.410	24.560	24.150	0.270	1.118%	2.88万	0.00亿	0.000%
2026-09-17	23.920	24.140	24.370	23.500	-0.040	-0.165%	2.88万	0.00亿	0.000%
2026-09-16	23.320	24.180	24.420	23.150	0.800	3.422%	3.64万	0.00亿	0.000%
2026-09-15	24.120	23.380	24.220	23.320	-0.780	-3.228%	3.31万	0.00亿	0.000%
2026-09-14	23.460	24.160	24.620	23.320	0.530	2.243%	5.16万	0.00亿	0.000%
2026-09-11	24.290	23.630	24.660	23.480	-1.110	-4.487%	5.68万	0.00亿	0.000%
2026-09-10	24.320	24.740	25.530	23.870	0.230	0.938%	7.66万	0.00亿	0.000%
2026-09-09	25.600	24.510	25.600	24.130	-0.890	-3.504%	8.88万	0.00亿	0.000%
2026-09-08	25.890	25.400	26.500	24.450	-0.410	-1.589%	13.33万	0.00亿	0.000%
2026-09-07	29.880	25.810	29.880	25.280	0.920	3.696%	17.37万	0.00亿	0.000%
2026-08-28	23.020	24.890	24.910	22.930	1.710	7.377%	6.50万	0.00亿	0.000%
2026-08-27	22.820	23.180	23.270	22.750	0.090	0.390%	2.50万	0.00亿	0.000%
2026-08-26	23.130	23.090	23.320	22.790	-0.050	-0.216%	2.46万	0.00亿	0.000%
2026-08-25	22.530	23.140	23.310	22.020	0.390	1.714%	3.41万	0.00亿	0.000%
2026-08-24	23.300	22.750	23.650	22.320	-0.620	-2.653%	4.36万	0.00亿	0.000%
2026-08-21	23.080	23.370	23.520	22.500	0.150	0.646%	6.16万	0.00亿	0.000%
2026-08-20	21.630	23.220	23.750	21.580	1.770	8.252%	8.03万	0.00亿	0.000%
2026-08-19	21.820	21.450	22.800	21.410	-0.470	-2.144%	5.41万	0.00亿	0.000%
2026-08-18	22.190	21.920	22.430	21.700	-0.400	-1.792%	2.42万	0.00亿	0.000%
2026-08-17	21.640	22.320	22.600	21.340	0.770	3.573%	3.82万	0.00亿	0.000%
2026-08-14	21.420	21.550	21.830	21.270	0.080	0.373%	2.32万	0.00亿	0.000%
2026-08-13	22.110	21.470	22.250	21.440	-0.470	-2.142%	2.61万	0.00亿	0.000%
2026-08-12	21.690	21.940	22.110	21.540	0.300	1.386%	2.71万	0.00亿	0.000%
2026-08-11	21.580	21.640	21.870	21.060	0.060	0.278%	2.61万	0.00亿	0.000%
2026-08-10	21.000	21.580	21.630	20.840	0.370	1.744%	2.89万	0.00亿	0.000%
2026-08-07	20.940	21.210	21.620	20.820	0.200	0.952%	2.77万	0.00亿	0.000%
2026-08-06	21.030	21.010	21.210	20.570	-0.180	-0.849%	2.62万	0.00亿	0.000%
2026-08-05	21.320	21.190	21.380	20.940	-0.020	-0.094%	3.31万	0.00亿	0.000%
2026-08-04	21.220	21.210	21.420	20.740	-0.050	-0.235%	4.42万	0.00亿	0.000%
2026-08-03	19.740	21.260	21.500	19.740	1.540	7.809%	7.24万	0.00亿	0.000%
2026-07-31	19.570	19.720	19.990	19.490	0.310	1.597%	2.44万	0.00亿	0.000%
2026-07-30	19.550	19.410	19.890	19.230	-0.120	-0.614%	2.94万	0.00亿	0.000%
2026-07-29	18.820	19.530	19.610	18.800	0.550	2.898%	2.75万	0.00亿	0.000%
2026-07-28	18.920	18.980	19.370	18.800	-0.100	-0.524%	2.15万	0.00亿	0.000%
2026-07-27	18.520	19.080	19.360	18.310	0.490	2.636%	2.48万	0.00亿	0.000%
2026-07-24	19.170	18.590	19.320	18.430	-0.730	-3.778%	2.62万	0.00亿	0.000%
2026-07-23	18.130	19.320	19.540	18.120	1.080	5.921%	4.96万	0.00亿	0.000%
2026-07-22	18.420	18.240	18.750	18.180	-0.350	-1.883%	2.71万	0.00亿	0.000%
2026-07-21	18.560	18.590	18.690	17.380	0.030	0.162%	4.71万	0.00亿	0.000%
2026-07-20	19.080	18.560	19.500	18.170	-0.660	-3.434%	4.20万	0.00亿	0.000%
2026-07-17	19.470	19.220	20.100	18.860	-0.430	-2.188%	3.86万	0.00亿	0.000%
2026-07-16	19.420	19.650	20.000	19.140	0.070	0.358%	2.99万	0.00亿	0.000%
2026-07-15	19.540	19.580	19.870	19.340	0.070	0.359%	2.46万	0.00亿	0.000%
2026-07-14	19.480	19.510	19.540	18.970	0.050	0.257%	2.57万	0.00亿	0.000%
2026-07-13	20.900	19.460	20.900	19.320	-1.310	-6.307%	3.39万	0.00亿	0.000%
2026-07-10	20.620	20.770	21.480	20.430	0.130	0.630%	3.43万	0.00亿	0.000%
2026-07-09	20.900	20.640	20.970	19.970	-0.230	-1.102%	2.84万	0.00亿	0.000%
2026-07-08	21.060	20.870	21.220	20.370	-0.250	-1.184%	3.40万	0.00亿	0.000%
2026-07-07	21.680	21.120	21.880	20.960	-0.660	-3.030%	3.06万	0.00亿	0.000%
2026-07-06	22.750	21.780	22.800	21.730	-0.960	-4.222%	3.53万	0.00亿	0.000%
2026-07-03	22.720	22.740	23.050	22.260	0.220	0.977%	3.70万	0.00亿	0.000%
2026-07-02	22.770	22.520	23.650	22.390	-0.610	-2.637%	4.22万	0.00亿	0.000%
2026-07-01	22.770	23.130	23.520	22.220	0.370	1.626%	4.52万	0.00亿	0.000%
2026-06-30	22.470	22.760	23.080	22.340	0.260	1.156%	3.26万	0.00亿	0.000%
2026-06-29	22.510	22.500	22.800	21.790	-0.150	-0.662%	5.07万	0.00亿	0.000%
2026-06-26	22.830	22.650	23.910	22.470	-0.350	-1.522%	5.17万	0.00亿	0.000%
2026-06-25	23.640	23.000	24.010	22.820	-0.640	-2.707%	5.12万	0.00亿	0.000%
2026-06-24	24.630	23.640	24.700	23.190	-1.120	-4.523%	6.53万	0.00亿	0.000%
2026-06-23	25.190	24.760	25.500	24.620	-0.460	-1.824%	3.74万	0.00亿	0.000%
2026-06-22	25.330	25.220	25.800	24.210	-0.310	-1.214%	6.32万	0.00亿	0.000%
2026-06-18	26.090	25.530	26.750	25.450	-0.810	-3.075%	8.57万	0.00亿	0.000%
2026-06-17	24.630	26.340	27.640	24.470	1.470	5.911%	10.03万	0.00亿	0.000%
2026-06-16	24.510	24.870	25.260	23.930	0.220	0.892%	4.33万	0.00亿	0.000%
2026-06-15	24.510	24.650	25.130	24.420	0.180	0.736%	3.17万	0.00亿	0.000%
2026-06-12	24.830	24.470	25.320	24.410	-0.060	-0.245%	3.90万	0.00亿	0.000%
2026-06-11	24.120	24.530	25.210	24.120	-0.100	-0.406%	3.72万	0.00亿	0.000%
2026-06-10	24.910	24.630	25.060	23.860	-0.430	-1.716%	4.61万	0.00亿	0.000%
2026-06-09	25.780	25.060	25.900	24.610	0.030	0.120%	4.00万	0.00亿	0.000%
2026-06-08	24.920	25.030	26.600	24.820	-0.770	-2.984%	4.75万	0.00亿	0.000%
2026-06-05	25.920	25.800	26.450	25.200	-0.300	-1.149%	6.30万	0.00亿	0.000%
2026-06-04	24.520	26.100	26.510	23.950	1.580	6.444%	6.75万	0.00亿	0.000%
2026-06-03	25.020	24.520	25.140	24.260	-0.470	-1.881%	3.67万	0.00亿	0.000%
2026-06-02	25.930	24.990	26.080	24.580	-0.850	-3.289%	3.80万	0.00亿	0.000%
2026-06-01	25.720	25.840	26.980	25.580	0.130	0.506%	4.07万	0.00亿	0.000%
2026-05-29	27.030	25.710	27.300	25.480	-1.370	-5.059%	4.12万	0.00亿	0.000%
2026-05-28	26.030	27.080	27.130	25.860	0.950	3.636%	4.26万	0.00亿	0.000%
2026-05-27	26.550	26.130	27.070	25.870	-0.240	-0.910%	3.50万	0.00亿	0.000%
2026-05-26	27.170	26.370	27.300	26.050	-0.780	-2.873%	3.39万	0.00亿	0.000%
2026-05-25	28.220	27.150	28.380	26.990	-0.920	-3.278%	4.11万	0.00亿	0.000%
2026-05-22	28.120	28.070	28.350	27.220	0.565	2.054%	3.92万	0.00亿	0.000%
2026-05-21	29.312	27.505	29.674	27.466	-2.000	-6.779%	4.02万	0.00亿	0.000%
2026-05-20	28.997	29.505	29.566	28.335	0.231	0.789%	3.29万	0.00亿	0.000%
2026-05-19	29.128	29.274	29.512	28.459	0.585	2.039%	3.20万	0.00亿	0.000%
2026-05-18	28.889	28.689	29.035	28.443	-0.339	-1.168%	2.16万	0.00亿	0.000%
2026-05-15	29.682	29.028	29.735	28.728	-0.669	-2.253%	3.28万	0.00亿	0.000%
2026-05-14	30.043	29.697	30.705	29.674	-0.331	-1.102%	3.49万	0.00亿	0.000%
2026-05-13	30.689	30.028	30.866	29.882	-0.692	-2.253%	4.74万	0.00亿	0.000%
2026-05-12	31.405	30.720	31.797	30.359	-0.946	-2.987%	4.18万	0.00亿	0.000%
2026-05-11	31.843	31.666	31.989	31.382	0.054	0.171%	3.98万	0.00亿	0.000%
2026-05-08	31.774	31.612	32.005	31.420	-0.239	-0.750%	3.03万	0.00亿	0.000%
2026-05-07	31.789	31.851	32.528	31.751	0.046	0.145%	3.46万	0.00亿	0.000%
2026-05-06	32.243	31.805	32.643	31.597	-0.492	-1.523%	2.85万	0.00亿	0.000%
2026-04-30	32.251	32.297	32.612	31.851	0.123	0.382%	2.38万	0.00亿	0.000%
2026-04-29	31.389	32.174	32.389	31.312	0.654	2.075%	2.24万	0.00亿	0.000%
2026-04-28	32.351	31.520	32.528	31.274	-1.092	-3.348%	2.67万	0.00亿	0.000%
2026-04-27	32.105	32.612	32.751	31.574	0.223	0.689%	3.39万	0.00亿	0.000%
2026-04-24	31.828	32.389	32.528	31.389	0.469	1.469%	3.14万	0.00亿	0.000%
2026-04-23	32.074	31.920	32.512	31.382	-0.331	-1.026%	2.44万	0.00亿	0.000%
2026-04-22	31.382	32.251	32.512	30.920	0.677	2.144%	3.02万	0.00亿	0.000%
2026-04-21	32.112	31.574	32.689	31.189	-0.415	-1.297%	3.15万	0.00亿	0.000%
2026-04-20	30.597	31.989	32.643	30.382	1.215	3.948%	4.47万	0.00亿	0.000%
2026-04-17	31.128	30.774	31.274	30.197	-0.708	-2.249%	3.94万	0.00亿	0.000%
2026-04-16	30.135	31.482	31.682	29.782	1.339	4.442%	3.43万	0.00亿	0.000%
2026-04-15	30.343	30.143	30.728	30.089	-0.254	-0.836%	1.92万	0.00亿	0.000%
2026-04-14	30.566	30.397	30.835	29.935	-0.146	-0.478%	2.43万	0.00亿	0.000%
2026-04-13	30.151	30.543	31.066	30.151	0.108	0.355%	2.55万	0.00亿	0.000%
2026-04-10	29.997	30.435	31.174	29.997	0.469	1.565%	3.03万	0.00亿	0.000%
2026-04-09	30.274	29.966	30.274	29.543	-0.600	-1.963%	2.57万	0.00亿	0.000%
2026-04-08	29.228	30.566	30.597	29.228	1.923	6.714%	3.91万	0.00亿	0.000%
2026-04-07	28.212	28.643	28.759	28.212	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-03	29.212	28.343	29.382	28.289	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-02	30.212	29.189	30.759	28.882	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-01	30.697	30.797	31.128	29.712	0.000	0.000%	4.36万	0.00亿	0.000%