恒达新材（301469）历史行情

以下为恒达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	29.190	28.770	29.630	28.630	-0.190	-0.656%	108.33万	0.31亿	2.363%
2026-10-01	29.190	28.770	29.630	28.630	-0.190	-0.656%	108.33万	0.31亿	2.363%
2026-09-30	29.190	28.770	29.630	28.630	-0.190	-0.656%	1.08万	0.00亿	0.000%
2026-09-29	28.740	28.960	29.080	28.570	0.340	1.188%	1.00万	0.00亿	0.000%
2026-09-28	29.200	28.620	29.200	28.440	-0.410	-1.412%	0.82万	0.00亿	0.000%
2026-09-27	28.960	29.030	29.420	28.770	0.100	0.346%	107.65万	0.31亿	2.348%
2026-09-24	28.960	29.030	29.420	28.770	0.100	0.346%	1.08万	0.00亿	0.000%
2026-09-23	28.830	28.930	29.210	28.710	-0.160	-0.550%	0.72万	0.00亿	0.000%
2026-09-22	29.170	29.090	29.370	28.960	-0.130	-0.445%	0.94万	0.00亿	0.000%
2026-09-21	28.630	29.220	29.430	28.470	0.750	2.634%	1.21万	0.00亿	0.000%
2026-09-18	27.950	28.470	28.770	27.680	0.660	2.373%	1.01万	0.00亿	0.000%
2026-09-17	27.430	27.810	27.860	27.100	0.280	1.017%	0.72万	0.00亿	0.000%
2026-09-16	27.020	27.530	27.650	26.710	0.520	1.925%	0.67万	0.00亿	0.000%
2026-09-15	27.470	27.010	27.960	27.000	-0.780	-2.807%	0.95万	0.00亿	0.000%
2026-09-14	27.130	27.790	27.990	26.690	0.580	2.132%	0.99万	0.00亿	0.000%
2026-09-11	28.250	27.210	28.250	26.430	-0.740	-2.648%	1.24万	0.00亿	0.000%
2026-09-10	28.380	27.950	28.440	27.780	-0.430	-1.515%	0.59万	0.00亿	0.000%
2026-09-09	28.910	28.380	28.990	28.170	-0.350	-1.218%	0.72万	0.00亿	0.000%
2026-09-08	28.480	28.730	28.860	28.300	0.230	0.807%	0.76万	0.00亿	0.000%
2026-09-07	28.450	28.500	28.790	28.180	0.130	0.458%	0.78万	0.00亿	0.000%
2026-09-04	28.460	28.370	28.950	28.240	-0.090	-0.316%	0.78万	0.00亿	0.000%
2026-09-03	28.870	28.460	29.140	28.380	-0.410	-1.420%	0.89万	0.00亿	0.000%
2026-09-02	29.040	28.870	29.210	28.500	-0.330	-1.130%	1.04万	0.00亿	0.000%
2026-09-01	29.130	29.200	29.440	28.940	0.140	0.482%	1.15万	0.00亿	0.000%
2026-08-31	29.140	29.060	29.330	28.570	-0.080	-0.275%	1.89万	0.00亿	0.000%
2026-08-28	29.580	29.140	29.780	29.140	-0.660	-2.215%	1.89万	0.00亿	0.000%
2026-08-27	29.430	29.800	30.240	29.070	-0.790	-2.583%	2.95万	0.00亿	0.000%
2026-08-26	29.030	30.590	32.000	29.030	1.420	4.868%	2.32万	0.00亿	0.000%
2026-08-25	28.390	29.170	29.440	28.290	0.680	2.387%	1.09万	0.00亿	0.000%
2026-08-24	28.950	28.490	29.000	28.210	0.070	0.246%	1.25万	0.00亿	0.000%
2026-08-21	28.750	28.420	28.750	28.010	-0.150	-0.525%	0.73万	0.00亿	0.000%
2026-08-20	27.910	28.570	29.240	27.910	0.820	2.955%	1.13万	0.00亿	0.000%
2026-08-19	28.500	27.750	28.570	27.650	-0.970	-3.377%	1.16万	0.00亿	0.000%
2026-08-18	29.480	28.720	29.480	28.560	-0.580	-1.980%	0.94万	0.00亿	0.000%
2026-08-17	28.950	29.300	29.390	28.560	0.600	2.091%	0.91万	0.00亿	0.000%
2026-08-14	28.280	28.700	28.960	28.280	0.370	1.306%	0.73万	0.00亿	0.000%
2026-08-13	28.600	28.330	28.950	28.230	-0.340	-1.186%	0.66万	0.00亿	0.000%
2026-08-12	28.660	28.670	28.990	28.420	0.020	0.070%	0.53万	0.00亿	0.000%
2026-08-11	28.840	28.650	28.930	28.000	-0.340	-1.173%	0.92万	0.00亿	0.000%
2026-08-10	27.600	28.990	29.110	27.380	1.180	4.243%	1.56万	0.00亿	0.000%
2026-08-07	27.010	27.810	27.860	26.520	0.840	3.115%	1.44万	0.00亿	0.000%
2026-08-06	26.660	26.970	27.010	26.540	0.100	0.372%	0.99万	0.00亿	0.000%
2026-08-05	26.810	26.870	27.060	26.540	0.070	0.261%	1.10万	0.00亿	0.000%
2026-08-04	26.900	26.800	27.270	26.520	-0.240	-0.888%	1.57万	0.00亿	0.000%
2026-08-03	26.060	27.040	27.280	25.560	1.060	4.080%	2.22万	0.00亿	0.000%
2026-07-31	24.650	25.980	26.630	24.490	1.560	6.388%	2.41万	0.00亿	0.000%
2026-07-30	24.770	24.420	25.310	24.210	-0.320	-1.293%	1.40万	0.00亿	0.000%
2026-07-29	24.440	24.740	25.000	24.390	0.310	1.269%	1.14万	0.00亿	0.000%
2026-07-28	24.290	24.430	24.660	24.150	0.170	0.701%	0.97万	0.00亿	0.000%
2026-07-27	23.570	24.260	24.390	23.510	0.540	2.277%	1.14万	0.00亿	0.000%
2026-07-24	23.800	23.720	24.550	23.320	-0.340	-1.413%	1.07万	0.00亿	0.000%
2026-07-23	23.080	24.060	24.140	23.060	0.980	4.246%	1.23万	0.00亿	0.000%
2026-07-22	23.360	23.080	23.700	22.890	-0.630	-2.657%	1.41万	0.00亿	0.000%
2026-07-21	24.070	23.710	24.230	22.430	-0.120	-0.504%	1.91万	0.00亿	0.000%
2026-07-20	25.180	23.830	25.770	23.560	-1.340	-5.324%	1.94万	0.00亿	0.000%
2026-07-17	26.600	25.170	26.980	25.010	-1.570	-5.871%	1.41万	0.00亿	0.000%
2026-07-16	26.690	26.740	27.480	26.280	0.000	0.000%	0.89万	0.00亿	0.000%
2026-07-15	26.350	26.740	27.170	26.160	0.080	0.300%	0.93万	0.00亿	0.000%
2026-07-14	25.960	26.660	26.720	25.440	0.930	3.614%	1.22万	0.00亿	0.000%
2026-07-13	26.600	25.730	26.870	25.700	-0.900	-3.380%	1.37万	0.00亿	0.000%
2026-07-10	26.350	26.630	26.990	25.880	0.310	1.178%	1.09万	0.00亿	0.000%
2026-07-09	26.760	26.320	27.100	25.880	-0.440	-1.644%	1.36万	0.00亿	0.000%
2026-07-08	27.810	26.760	27.820	26.600	-1.060	-3.810%	1.17万	0.00亿	0.000%
2026-07-07	28.760	27.820	28.970	27.670	-1.050	-3.637%	1.01万	0.00亿	0.000%
2026-07-06	29.400	28.870	29.820	28.750	-0.120	-0.414%	1.30万	0.00亿	0.000%
2026-07-03	28.550	28.990	29.480	28.420	0.610	2.149%	1.09万	0.00亿	0.000%
2026-07-02	28.020	28.380	29.100	27.810	0.330	1.176%	1.17万	0.00亿	0.000%
2026-07-01	27.600	28.050	28.400	27.410	0.470	1.704%	1.32万	0.00亿	0.000%
2026-06-30	27.600	27.580	28.460	27.210	-0.320	-1.147%	0.99万	0.00亿	0.000%
2026-06-29	28.020	27.900	28.210	26.920	-0.090	-0.322%	1.37万	0.00亿	0.000%
2026-06-26	28.670	27.990	28.670	27.900	-0.710	-2.474%	0.96万	0.00亿	0.000%
2026-06-25	29.580	28.700	30.000	28.550	-0.960	-3.237%	1.03万	0.00亿	0.000%
2026-06-24	31.000	29.660	31.000	29.280	-1.180	-3.826%	1.13万	0.00亿	0.000%
2026-06-23	30.360	30.840	31.290	29.850	0.680	2.255%	1.22万	0.00亿	0.000%
2026-06-22	30.380	30.160	30.890	28.540	-0.160	-0.528%	1.40万	0.00亿	0.000%
2026-06-18	29.880	30.320	31.150	29.850	0.210	0.697%	1.55万	0.00亿	0.000%
2026-06-17	31.600	30.110	31.900	30.000	-1.570	-4.956%	1.43万	0.00亿	0.000%
2026-06-16	31.190	31.680	32.120	30.850	0.571	1.835%	0.97万	0.00亿	0.000%
2026-06-15	30.729	31.109	31.769	30.729	0.380	1.237%	1.33万	0.00亿	0.000%
2026-06-12	29.129	30.729	31.219	28.769	1.610	5.529%	2.01万	0.00亿	0.000%
2026-06-11	28.899	29.119	29.879	28.309	-0.230	-0.784%	1.12万	0.00亿	0.000%
2026-06-10	29.609	29.349	29.699	28.559	-0.210	-0.710%	0.76万	0.00亿	0.000%
2026-06-09	29.819	29.559	30.459	29.379	-0.130	-0.438%	0.97万	0.00亿	0.000%
2026-06-08	30.609	29.689	31.269	29.419	-1.750	-5.566%	1.27万	0.00亿	0.000%
2026-06-05	30.539	31.439	31.849	29.929	0.720	2.344%	1.34万	0.00亿	0.000%
2026-06-04	31.409	30.719	31.599	30.429	-0.790	-2.507%	1.04万	0.00亿	0.000%
2026-06-03	32.709	31.509	32.709	31.209	-1.100	-3.373%	1.12万	0.00亿	0.000%
2026-06-02	34.069	32.609	34.109	32.539	-1.300	-3.834%	1.18万	0.00亿	0.000%
2026-06-01	33.189	33.909	34.249	32.709	0.850	2.571%	1.09万	0.00亿	0.000%
2026-05-29	34.969	33.059	35.159	32.829	-1.650	-4.754%	1.24万	0.00亿	0.000%
2026-05-28	34.129	34.709	34.889	33.369	0.280	0.813%	1.32万	0.00亿	0.000%
2026-05-27	34.959	34.429	35.259	34.039	-0.280	-0.807%	1.49万	0.00亿	0.000%
2026-05-26	35.479	34.709	35.479	34.329	-0.530	-1.504%	1.46万	0.00亿	0.000%
2026-05-25	35.939	35.239	36.469	34.409	-0.720	-2.002%	2.04万	0.00亿	0.000%
2026-05-22	35.699	35.959	36.379	35.159	0.260	0.728%	2.01万	0.00亿	0.000%
2026-05-21	36.979	35.699	38.289	35.439	-1.280	-3.461%	3.10万	0.00亿	0.000%
2026-05-20	36.239	36.979	37.069	35.809	0.580	1.593%	1.81万	0.00亿	0.000%
2026-05-19	37.099	36.399	37.359	35.739	-0.610	-1.648%	1.89万	0.00亿	0.000%
2026-05-18	36.339	37.009	37.059	35.619	0.440	1.203%	1.83万	0.00亿	0.000%
2026-05-15	35.949	36.569	37.229	35.629	0.590	1.640%	2.21万	0.00亿	0.000%
2026-05-14	35.639	35.979	36.769	35.239	0.490	1.381%	2.10万	0.00亿	0.000%
2026-05-13	35.819	35.489	35.909	35.319	-0.460	-1.280%	1.39万	0.00亿	0.000%
2026-05-12	36.679	35.949	36.689	35.409	-0.420	-1.155%	1.36万	0.00亿	0.000%
2026-05-11	36.809	36.369	36.969	35.969	-0.440	-1.195%	1.77万	0.00亿	0.000%
2026-05-08	36.009	36.809	36.889	35.719	1.020	2.850%	2.01万	0.00亿	0.000%
2026-05-07	35.599	35.789	36.259	35.529	0.190	0.534%	1.82万	0.00亿	0.000%
2026-05-06	36.109	35.599	36.109	35.279	-0.260	-0.725%	2.25万	0.00亿	0.000%
2026-04-30	36.209	35.859	36.809	35.719	-0.460	-1.267%	2.26万	0.00亿	0.000%
2026-04-29	35.959	36.319	36.999	35.679	0.240	0.665%	1.94万	0.00亿	0.000%
2026-04-28	36.489	36.079	36.709	35.659	-0.750	-2.036%	2.15万	0.00亿	0.000%
2026-04-27	35.869	36.829	36.899	35.869	0.960	2.676%	2.78万	0.00亿	0.000%
2026-04-24	35.799	35.869	36.189	34.909	0.220	0.617%	2.55万	0.00亿	0.000%
2026-04-23	35.219	35.649	36.389	35.109	-0.010	-0.028%	3.30万	0.00亿	0.000%
2026-04-22	34.909	35.659	36.389	34.639	1.510	4.422%	4.01万	0.00亿	0.000%
2026-04-21	34.369	34.149	34.609	33.309	-0.210	-0.611%	1.24万	0.00亿	0.000%
2026-04-20	33.899	34.359	34.509	33.629	0.500	1.477%	1.40万	0.00亿	0.000%
2026-04-17	33.769	33.859	34.099	33.439	0.090	0.267%	0.95万	0.00亿	0.000%
2026-04-16	33.589	33.769	33.969	32.999	0.580	1.748%	1.06万	0.00亿	0.000%
2026-04-15	33.809	33.189	33.959	33.159	-0.480	-1.426%	1.12万	0.00亿	0.000%
2026-04-14	33.109	33.669	33.669	32.649	1.060	3.251%	1.67万	0.00亿	0.000%
2026-04-13	32.399	32.609	32.929	32.119	0.030	0.092%	0.71万	0.00亿	0.000%
2026-04-10	32.609	32.579	33.279	32.499	0.390	1.212%	1.27万	0.00亿	0.000%
2026-04-09	32.709	32.189	32.799	31.969	-0.920	-2.779%	1.45万	0.00亿	0.000%
2026-04-08	31.409	33.109	33.309	31.149	2.370	7.710%	2.17万	0.00亿	0.000%
2026-04-07	29.959	30.739	31.069	29.739	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-03	31.239	29.959	31.239	29.649	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-02	31.169	30.799	31.419	30.409	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-01	31.389	31.349	31.639	30.929	0.000	0.000%	0.84万	0.00亿	0.000%