远翔新材（301300）历史行情

以下为远翔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	32.730	32.940	33.310	32.730	0.210	0.642%	82.10万	0.27亿	2.101%
2026-10-02	32.730	32.940	33.310	32.730	0.210	0.642%	82.10万	0.27亿	2.101%
2026-10-01	32.730	32.940	33.310	32.730	0.210	0.642%	82.10万	0.27亿	2.101%
2026-09-30	32.730	32.940	33.310	32.730	0.210	0.642%	0.82万	0.00亿	0.000%
2026-09-29	32.120	32.730	33.000	32.010	0.610	1.899%	1.07万	0.00亿	0.000%
2026-09-28	32.740	32.120	32.830	31.960	-0.610	-1.864%	1.20万	0.00亿	0.000%
2026-09-27	33.700	32.730	34.050	32.530	-1.270	-3.735%	188.49万	0.63亿	4.824%
2026-09-24	33.700	32.730	34.050	32.530	-1.270	-3.735%	1.88万	0.00亿	0.000%
2026-09-23	34.570	34.000	34.590	33.660	-1.220	-3.464%	2.85万	0.00亿	0.000%
2026-09-22	33.740	35.220	35.490	33.440	1.520	4.510%	4.61万	0.00亿	0.000%
2026-09-21	33.800	33.700	34.000	33.110	-0.510	-1.491%	3.07万	0.00亿	0.000%
2026-09-18	34.580	34.210	35.250	33.850	-1.040	-2.950%	3.63万	0.00亿	0.000%
2026-09-17	34.360	35.250	35.270	33.420	-1.110	-3.053%	3.94万	0.00亿	0.000%
2026-09-16	32.750	36.360	38.360	32.650	4.390	13.732%	3.36万	0.00亿	0.000%
2026-09-15	33.400	31.970	33.400	31.900	-1.260	-3.792%	0.51万	0.00亿	0.000%
2026-09-14	32.100	33.230	33.470	31.500	1.170	3.649%	0.69万	0.00亿	0.000%
2026-09-11	33.030	32.060	33.230	31.500	-0.970	-2.937%	0.55万	0.00亿	0.000%
2026-09-10	33.140	33.030	33.350	32.620	-0.109	-0.329%	0.54万	0.00亿	0.000%
2026-09-09	33.369	33.139	33.709	32.729	-0.120	-0.361%	0.70万	0.00亿	0.000%
2026-09-08	33.229	33.259	33.379	32.909	0.130	0.392%	0.42万	0.00亿	0.000%
2026-09-07	32.919	33.129	33.429	32.719	0.190	0.577%	0.46万	0.00亿	0.000%
2026-09-04	33.539	32.939	33.879	32.719	-0.570	-1.701%	0.78万	0.00亿	0.000%
2026-09-03	33.889	33.509	34.169	33.489	-0.320	-0.946%	0.55万	0.00亿	0.000%
2026-09-02	34.059	33.829	34.059	33.429	-0.410	-1.197%	0.72万	0.00亿	0.000%
2026-09-01	32.899	34.239	34.759	32.729	1.340	4.073%	1.52万	0.00亿	0.000%
2026-08-31	33.149	32.899	33.149	31.939	-0.630	-1.879%	1.00万	0.00亿	0.000%
2026-08-28	32.449	33.529	33.969	32.449	1.100	3.392%	1.20万	0.00亿	0.000%
2026-08-27	32.679	32.429	32.759	31.939	0.050	0.154%	0.61万	0.00亿	0.000%
2026-08-26	32.359	32.379	32.469	31.789	0.110	0.341%	0.54万	0.00亿	0.000%
2026-08-25	31.549	32.269	32.489	31.209	0.730	2.315%	0.60万	0.00亿	0.000%
2026-08-24	32.249	31.539	32.249	31.009	-0.400	-1.252%	0.67万	0.00亿	0.000%
2026-08-21	31.909	31.939	32.069	31.159	0.000	0.000%	0.45万	0.00亿	0.000%
2026-08-20	31.339	31.939	32.179	31.339	0.610	1.947%	0.61万	0.00亿	0.000%
2026-08-19	31.989	31.329	32.249	31.089	-1.330	-4.072%	0.89万	0.00亿	0.000%
2026-08-18	31.869	32.659	32.659	31.799	0.530	1.650%	1.14万	0.00亿	0.000%
2026-08-17	30.829	32.129	32.359	30.739	1.230	3.981%	1.23万	0.00亿	0.000%
2026-08-14	30.779	30.899	31.099	30.519	0.130	0.423%	0.49万	0.00亿	0.000%
2026-08-13	31.359	30.769	31.589	30.709	-0.550	-1.756%	0.58万	0.00亿	0.000%
2026-08-12	30.539	31.319	31.609	29.769	0.250	0.805%	0.50万	0.00亿	0.000%
2026-08-11	31.219	31.069	31.399	30.439	-0.030	-0.096%	0.67万	0.00亿	0.000%
2026-08-10	30.449	31.099	31.249	29.299	0.770	2.539%	1.01万	0.00亿	0.000%
2026-08-07	30.289	30.329	30.359	29.599	0.040	0.132%	0.60万	0.00亿	0.000%
2026-08-06	30.109	30.289	30.489	29.709	0.300	1.000%	0.64万	0.00亿	0.000%
2026-08-05	29.879	29.989	30.429	29.219	0.290	0.976%	0.90万	0.00亿	0.000%
2026-08-04	29.289	29.699	30.039	29.109	0.590	2.027%	0.96万	0.00亿	0.000%
2026-08-03	27.979	29.109	29.259	27.849	1.130	4.039%	0.97万	0.00亿	0.000%
2026-07-31	27.469	27.979	28.549	26.709	0.490	1.783%	0.71万	0.00亿	0.000%
2026-07-30	27.819	27.489	28.359	27.109	-0.330	-1.186%	0.74万	0.00亿	0.000%
2026-07-29	27.379	27.819	27.989	27.309	0.540	1.980%	0.61万	0.00亿	0.000%
2026-07-28	27.299	27.279	27.909	26.859	0.060	0.220%	0.78万	0.00亿	0.000%
2026-07-27	26.689	27.219	27.409	26.119	0.880	3.341%	0.93万	0.00亿	0.000%
2026-07-24	27.639	26.339	27.639	26.209	-1.060	-3.869%	0.62万	0.00亿	0.000%
2026-07-23	26.629	27.399	27.449	26.359	0.930	3.514%	0.59万	0.00亿	0.000%
2026-07-22	26.969	26.469	27.479	26.359	-0.750	-2.755%	1.03万	0.00亿	0.000%
2026-07-21	27.819	27.219	27.909	25.729	-0.740	-2.647%	1.34万	0.00亿	0.000%
2026-07-20	28.929	27.959	30.439	27.339	-0.480	-1.688%	1.58万	0.00亿	0.000%
2026-07-17	30.109	28.439	30.109	28.019	-1.340	-4.500%	1.10万	0.00亿	0.000%
2026-07-16	29.649	29.779	30.269	29.119	0.120	0.405%	0.65万	0.00亿	0.000%
2026-07-15	29.499	29.659	29.929	29.099	0.130	0.440%	0.78万	0.00亿	0.000%
2026-07-14	28.679	29.529	29.589	28.109	0.850	2.964%	0.72万	0.00亿	0.000%
2026-07-13	29.659	28.679	29.759	28.429	-0.850	-2.879%	0.81万	0.00亿	0.000%
2026-07-10	28.699	29.529	30.189	28.699	0.230	0.785%	1.05万	0.00亿	0.000%
2026-07-09	29.459	29.299	29.929	28.439	-0.300	-1.014%	0.62万	0.00亿	0.000%
2026-07-08	30.149	29.599	30.219	29.509	-0.550	-1.824%	0.68万	0.00亿	0.000%
2026-07-07	31.869	30.149	31.869	30.149	-1.520	-4.800%	0.72万	0.00亿	0.000%
2026-07-06	31.969	31.669	32.589	31.559	-0.270	-0.845%	0.82万	0.00亿	0.000%
2026-07-03	31.889	31.939	32.259	31.409	0.320	1.012%	0.90万	0.00亿	0.000%
2026-07-02	31.709	31.619	32.649	31.389	-0.100	-0.315%	0.93万	0.00亿	0.000%
2026-07-01	31.079	31.719	32.019	30.609	0.640	2.059%	0.99万	0.00亿	0.000%
2026-06-30	31.359	31.079	31.569	30.499	-0.090	-0.289%	1.08万	0.00亿	0.000%
2026-06-29	31.709	31.169	31.889	30.149	-0.540	-1.703%	1.00万	0.00亿	0.000%
2026-06-26	31.879	31.709	32.959	31.029	-0.420	-1.307%	1.62万	0.00亿	0.000%
2026-06-25	33.699	32.129	33.709	31.709	-1.510	-4.489%	1.07万	0.00亿	0.000%
2026-06-24	34.409	33.639	34.949	33.129	-1.130	-3.250%	1.19万	0.00亿	0.000%
2026-06-23	33.829	34.769	35.879	33.589	0.970	2.870%	1.06万	0.00亿	0.000%
2026-06-22	33.499	33.799	33.889	32.089	0.270	0.805%	0.76万	0.00亿	0.000%
2026-06-18	33.509	33.529	33.879	32.809	-0.130	-0.386%	0.79万	0.00亿	0.000%
2026-06-17	34.709	33.659	34.709	33.609	-1.050	-3.025%	0.81万	0.00亿	0.000%
2026-06-16	34.329	34.709	35.069	33.649	0.320	0.931%	0.77万	0.00亿	0.000%
2026-06-15	34.609	34.389	35.209	33.909	0.080	0.233%	0.71万	0.00亿	0.000%
2026-06-12	33.709	34.309	34.709	33.219	0.670	1.992%	0.90万	0.00亿	0.000%
2026-06-11	33.979	33.639	34.049	32.709	-0.070	-0.208%	0.64万	0.00亿	0.000%
2026-06-10	34.199	33.709	34.439	33.209	-0.650	-1.892%	0.65万	0.00亿	0.000%
2026-06-09	33.709	34.359	34.549	33.259	0.960	2.874%	0.96万	0.00亿	0.000%
2026-06-08	35.239	33.399	35.429	32.889	-2.010	-5.677%	1.19万	0.00亿	0.000%
2026-06-05	34.059	35.409	36.189	33.539	1.350	3.964%	1.15万	0.00亿	0.000%
2026-06-04	34.369	34.059	34.899	33.589	-0.530	-1.532%	0.71万	0.00亿	0.000%
2026-06-03	35.389	34.589	35.529	34.369	-0.900	-2.536%	0.89万	0.00亿	0.000%
2026-06-02	36.229	35.489	36.519	35.269	-0.570	-1.581%	0.66万	0.00亿	0.000%
2026-06-01	35.379	36.059	36.599	34.849	0.830	2.356%	0.80万	0.00亿	0.000%
2026-05-29	36.509	35.229	36.709	34.729	-1.212	-3.326%	0.76万	0.00亿	0.000%
2026-05-28	35.921	36.441	36.791	35.471	0.410	1.138%	0.71万	0.00亿	0.000%
2026-05-27	36.691	36.031	37.151	35.771	-0.750	-2.039%	0.87万	0.00亿	0.000%
2026-05-26	37.121	36.781	37.321	36.421	-0.390	-1.049%	0.84万	0.00亿	0.000%
2026-05-25	38.241	37.171	38.621	36.851	-0.980	-2.569%	0.88万	0.00亿	0.000%
2026-05-22	36.771	38.151	38.641	36.181	1.350	3.668%	1.19万	0.00亿	0.000%
2026-05-21	38.811	36.801	39.151	36.621	-1.750	-4.539%	1.18万	0.00亿	0.000%
2026-05-20	38.691	38.551	38.871	38.121	-0.140	-0.362%	0.72万	0.00亿	0.000%
2026-05-19	38.991	38.691	39.371	38.271	-0.290	-0.744%	1.02万	0.00亿	0.000%
2026-05-18	39.771	38.981	39.771	38.421	-0.790	-1.986%	1.25万	0.00亿	0.000%
2026-05-15	40.121	39.771	40.701	39.481	-0.160	-0.401%	0.91万	0.00亿	0.000%
2026-05-14	41.111	39.931	41.111	39.681	-1.010	-2.467%	1.27万	0.00亿	0.000%
2026-05-13	40.691	40.941	41.431	40.321	0.250	0.614%	0.83万	0.00亿	0.000%
2026-05-12	42.051	40.691	42.061	40.481	-1.090	-2.609%	0.93万	0.00亿	0.000%
2026-05-11	42.111	41.781	42.611	41.161	-0.210	-0.500%	1.23万	0.00亿	0.000%
2026-05-08	41.081	41.991	41.991	40.871	0.770	1.868%	0.98万	0.00亿	0.000%
2026-05-07	41.451	41.221	41.581	40.921	0.010	0.024%	1.35万	0.00亿	0.000%
2026-05-06	42.281	41.211	42.391	40.561	-0.900	-2.137%	2.21万	0.00亿	0.000%
2026-04-30	42.321	42.111	42.761	41.701	-0.010	-0.024%	1.77万	0.00亿	0.000%
2026-04-29	40.521	42.121	42.381	39.131	-2.310	-5.199%	2.43万	0.00亿	0.000%
2026-04-28	45.371	44.431	45.511	44.011	-0.890	-1.964%	0.80万	0.00亿	0.000%
2026-04-27	45.021	45.321	45.341	44.331	0.200	0.443%	0.80万	0.00亿	0.000%
2026-04-24	44.501	45.121	45.571	43.821	0.600	1.348%	0.91万	0.00亿	0.000%
2026-04-23	44.811	44.521	45.671	44.041	-0.590	-1.308%	0.93万	0.00亿	0.000%
2026-04-22	44.291	45.111	45.471	44.031	0.740	1.668%	0.96万	0.00亿	0.000%
2026-04-21	43.891	44.371	44.401	43.671	0.380	0.864%	0.83万	0.00亿	0.000%
2026-04-20	43.661	43.991	43.991	42.861	0.350	0.802%	0.90万	0.00亿	0.000%
2026-04-17	43.551	43.641	43.831	43.301	0.090	0.207%	0.65万	0.00亿	0.000%
2026-04-16	42.931	43.551	43.851	42.321	0.830	1.943%	0.84万	0.00亿	0.000%
2026-04-15	43.711	42.721	43.711	42.591	-0.690	-1.589%	0.77万	0.00亿	0.000%
2026-04-14	43.811	43.411	43.821	42.821	-0.040	-0.092%	0.82万	0.00亿	0.000%
2026-04-13	43.701	43.451	43.741	43.011	-0.050	-0.115%	0.91万	0.00亿	0.000%
2026-04-10	43.751	43.501	44.741	43.221	-0.020	-0.046%	1.30万	0.00亿	0.000%
2026-04-09	43.011	43.521	43.821	42.431	0.170	0.392%	0.97万	0.00亿	0.000%
2026-04-08	42.901	43.351	43.471	42.321	1.430	3.411%	1.02万	0.00亿	0.000%
2026-04-07	40.761	41.921	42.311	40.761	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-03	41.311	40.751	41.471	40.111	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	42.451	41.091	42.461	40.621	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-01	42.261	42.551	42.681	41.941	0.000	0.000%	0.82万	0.00亿	0.000%