思泉新材（301489）历史行情

以下为思泉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	113.600	108.410	114.500	108.280	-4.340	-3.849%	352.95万	3.89亿	5.072%
2026-10-01	113.600	108.410	114.500	108.280	-4.340	-3.849%	352.95万	3.89亿	5.072%
2026-09-30	113.600	108.410	114.500	108.280	-4.340	-3.849%	3.53万	0.00亿	0.000%
2026-09-29	111.340	112.750	114.660	110.030	0.150	0.133%	2.87万	0.00亿	0.000%
2026-09-28	124.990	112.600	125.190	110.710	-11.710	-9.420%	4.87万	0.00亿	0.000%
2026-09-27	127.640	124.310	127.790	123.480	-4.780	-3.703%	384.82万	4.81亿	5.531%
2026-09-24	127.640	124.310	127.790	123.480	-4.780	-3.703%	3.85万	0.00亿	0.000%
2026-09-23	131.370	129.090	131.990	127.000	0.290	0.225%	4.08万	0.00亿	0.000%
2026-09-22	135.000	128.800	138.350	128.260	-2.600	-1.979%	7.85万	0.00亿	0.000%
2026-09-21	129.480	131.400	133.000	126.630	3.010	2.344%	7.91万	0.00亿	0.000%
2026-09-18	124.530	128.390	129.880	122.000	4.960	4.018%	7.46万	0.00亿	0.000%
2026-09-17	127.540	123.430	128.360	123.010	-3.260	-2.573%	5.31万	0.00亿	0.000%
2026-09-16	124.000	126.690	127.990	121.590	3.810	3.101%	5.77万	0.00亿	0.000%
2026-09-15	122.730	122.880	125.990	121.000	-0.780	-0.631%	4.42万	0.00亿	0.000%
2026-09-14	117.920	123.660	125.000	115.000	3.650	3.041%	5.39万	0.00亿	0.000%
2026-09-11	122.010	120.010	122.860	114.000	-4.890	-3.915%	6.62万	0.00亿	0.000%
2026-09-10	127.220	124.900	128.410	124.270	-4.910	-3.782%	5.51万	0.00亿	0.000%
2026-09-09	134.690	129.810	136.230	128.150	-4.950	-3.673%	7.86万	0.00亿	0.000%
2026-09-08	138.910	134.760	139.270	132.460	-4.100	-2.953%	9.50万	0.00亿	0.000%
2026-09-07	130.950	138.860	139.720	127.680	7.910	6.040%	14.21万	0.00亿	0.000%
2026-09-04	139.540	130.950	141.460	129.580	-9.400	-6.698%	13.85万	0.00亿	0.000%
2026-09-03	120.070	140.350	140.350	119.170	23.400	20.009%	15.62万	0.00亿	0.000%
2026-09-02	115.640	116.950	118.850	114.260	-0.350	-0.298%	4.05万	0.00亿	0.000%
2026-09-01	120.950	117.300	121.450	114.650	-3.250	-2.696%	5.19万	0.00亿	0.000%
2026-08-31	112.950	120.550	122.450	112.500	4.720	4.075%	6.66万	0.00亿	0.000%
2026-08-28	120.460	115.830	121.900	115.450	-6.300	-5.158%	7.04万	0.00亿	0.000%
2026-08-27	116.960	122.130	122.950	113.950	7.710	6.738%	9.63万	0.00亿	0.000%
2026-08-26	120.060	114.420	120.950	110.410	-3.520	-2.985%	8.18万	0.00亿	0.000%
2026-08-25	113.950	117.940	119.600	109.750	4.000	3.511%	9.56万	0.00亿	0.000%
2026-08-24	105.790	113.940	120.950	104.950	8.740	8.308%	12.23万	0.00亿	0.000%
2026-08-21	101.850	105.200	108.750	99.750	3.200	3.137%	5.32万	0.00亿	0.000%
2026-08-20	104.450	102.000	106.740	100.680	-0.210	-0.205%	5.50万	0.00亿	0.000%
2026-08-19	114.800	102.210	115.150	101.560	-15.970	-13.513%	8.60万	0.00亿	0.000%
2026-08-18	120.500	118.180	120.750	113.950	-1.370	-1.146%	7.59万	0.00亿	0.000%
2026-08-17	119.950	119.550	119.950	114.450	-0.200	-0.167%	10.09万	0.00亿	0.000%
2026-08-14	107.700	119.750	120.950	107.550	15.590	14.967%	13.73万	0.00亿	0.000%
2026-08-13	104.750	104.160	108.270	103.650	0.810	0.784%	6.47万	0.00亿	0.000%
2026-08-12	99.450	103.350	104.300	97.580	4.380	4.426%	5.37万	0.00亿	0.000%
2026-08-11	97.950	98.970	100.750	96.720	-0.780	-0.782%	3.95万	0.00亿	0.000%
2026-08-10	103.980	99.750	104.910	97.290	-2.700	-2.635%	5.64万	0.00亿	0.000%
2026-08-07	98.950	102.450	103.050	95.320	4.450	4.541%	6.20万	0.00亿	0.000%
2026-08-06	94.950	98.000	99.870	92.950	1.350	1.397%	5.80万	0.00亿	0.000%
2026-08-05	88.920	96.650	97.720	88.480	7.250	8.110%	6.41万	0.00亿	0.000%
2026-08-04	85.370	89.400	90.200	83.950	4.710	5.561%	5.41万	0.00亿	0.000%
2026-08-03	89.340	84.690	89.900	83.280	-4.320	-4.853%	5.29万	0.00亿	0.000%
2026-07-31	92.750	89.010	95.930	88.790	3.040	3.536%	6.06万	0.00亿	0.000%
2026-07-30	94.900	85.970	96.830	83.910	-9.280	-9.743%	7.06万	0.00亿	0.000%
2026-07-29	100.240	95.250	101.010	90.390	-5.330	-5.299%	7.64万	0.00亿	0.000%
2026-07-28	108.250	100.580	109.620	99.790	-9.970	-9.019%	4.85万	0.00亿	0.000%
2026-07-27	106.650	110.550	110.950	102.750	4.090	3.842%	4.45万	0.00亿	0.000%
2026-07-24	105.950	106.460	110.450	103.660	-1.670	-1.544%	4.57万	0.00亿	0.000%
2026-07-23	113.770	108.130	116.710	107.290	-4.820	-4.267%	5.26万	0.00亿	0.000%
2026-07-22	117.990	112.950	121.400	111.830	-7.000	-5.836%	8.37万	0.00亿	0.000%
2026-07-21	114.670	119.950	120.850	96.010	7.530	6.698%	9.48万	0.00亿	0.000%
2026-07-20	121.950	112.420	127.910	108.300	-4.150	-3.560%	10.25万	0.00亿	0.000%
2026-07-17	135.190	116.570	137.610	115.960	-19.980	-14.632%	7.56万	0.00亿	0.000%
2026-07-16	138.950	136.550	144.350	132.970	-3.900	-2.777%	5.45万	0.00亿	0.000%
2026-07-15	146.450	140.450	150.480	138.270	-4.840	-3.331%	4.57万	0.00亿	0.000%
2026-07-14	137.970	145.290	145.950	133.310	8.660	6.338%	6.61万	0.00亿	0.000%
2026-07-13	152.450	136.630	156.450	135.670	-17.320	-11.250%	7.11万	0.00亿	0.000%
2026-07-10	162.370	153.950	165.930	153.850	-8.220	-5.069%	5.35万	0.00亿	0.000%
2026-07-09	161.870	162.170	163.520	149.450	3.210	2.019%	7.09万	0.00亿	0.000%
2026-07-08	171.310	158.960	174.950	158.950	-10.180	-6.019%	6.17万	0.00亿	0.000%
2026-07-07	176.520	169.140	184.950	165.550	-7.380	-4.181%	6.80万	0.00亿	0.000%
2026-07-06	167.370	176.520	184.950	164.630	10.330	6.216%	10.91万	0.00亿	0.000%
2026-07-03	163.700	166.190	174.710	162.950	2.720	1.664%	7.50万	0.00亿	0.000%
2026-07-02	164.030	163.470	177.950	157.950	-3.920	-2.342%	9.04万	0.00亿	0.000%
2026-07-01	166.360	167.390	181.340	165.100	2.860	1.738%	8.93万	0.00亿	0.000%
2026-06-30	152.460	164.530	165.650	149.750	10.130	6.561%	7.82万	0.00亿	0.000%
2026-06-29	170.250	154.400	170.250	152.150	-15.870	-9.320%	10.97万	0.00亿	0.000%
2026-06-26	175.950	170.270	184.950	170.170	-6.330	-3.584%	9.08万	0.00亿	0.000%
2026-06-25	171.680	176.600	182.930	170.990	3.600	2.081%	10.76万	0.00亿	0.000%
2026-06-24	160.450	173.000	175.840	153.950	7.600	4.595%	13.38万	0.00亿	0.000%
2026-06-23	166.850	165.400	169.850	159.110	7.300	4.617%	13.66万	0.00亿	0.000%
2026-06-22	176.750	158.100	176.750	154.460	-13.360	-7.792%	12.89万	0.00亿	0.000%
2026-06-18	159.000	171.460	176.610	156.950	12.510	7.870%	11.24万	0.00亿	0.000%
2026-06-17	149.950	158.950	159.390	149.850	5.960	3.896%	7.61万	0.00亿	0.000%
2026-06-16	145.950	152.990	155.750	143.990	7.040	4.824%	9.05万	0.00亿	0.000%
2026-06-15	144.140	145.950	148.930	142.550	1.810	1.256%	8.51万	0.00亿	0.000%
2026-06-12	141.950	144.140	147.630	140.800	5.020	3.608%	6.51万	0.00亿	0.000%
2026-06-11	141.350	139.120	141.950	134.950	-2.330	-1.647%	3.95万	0.00亿	0.000%
2026-06-10	142.600	141.450	147.550	138.810	-2.580	-1.791%	4.18万	0.00亿	0.000%
2026-06-09	139.910	144.030	144.940	136.950	7.080	5.170%	5.86万	0.00亿	0.000%
2026-06-08	144.830	136.950	148.830	132.610	-15.210	-9.996%	8.41万	0.00亿	0.000%
2026-06-05	149.950	152.160	155.340	146.420	1.950	1.298%	7.92万	0.00亿	0.000%
2026-06-04	153.950	150.210	162.950	143.460	-4.340	-2.808%	13.28万	0.00亿	0.000%
2026-06-03	169.940	154.550	181.950	149.950	-15.400	-9.061%	13.13万	0.00亿	0.000%
2026-06-02	157.340	169.950	170.830	152.750	15.820	10.264%	7.85万	0.00亿	0.000%
2026-06-01	161.430	154.130	167.350	153.980	-3.363	-2.135%	6.27万	0.00亿	0.000%
2026-05-29	178.414	157.493	179.179	155.614	-21.850	-12.183%	5.84万	0.00亿	0.000%
2026-05-28	177.314	179.343	179.543	167.400	1.229	0.690%	4.32万	0.00亿	0.000%
2026-05-27	178.414	178.114	186.979	174.843	0.492	0.277%	3.92万	0.00亿	0.000%
2026-05-26	187.072	177.622	188.300	174.843	-8.921	-4.782%	4.67万	0.00亿	0.000%
2026-05-25	191.986	186.543	192.400	174.843	-5.800	-3.015%	5.16万	0.00亿	0.000%
2026-05-22	191.050	192.343	194.129	185.336	1.293	0.677%	3.24万	0.00亿	0.000%
2026-05-21	199.893	191.050	204.829	190.564	-8.786	-4.397%	4.11万	0.00亿	0.000%
2026-05-20	198.629	199.836	207.700	191.050	-0.007	-0.004%	5.05万	0.00亿	0.000%
2026-05-19	189.129	199.843	201.957	174.043	13.571	7.286%	6.94万	0.00亿	0.000%
2026-05-18	168.529	186.272	193.414	165.557	18.758	11.198%	5.59万	0.00亿	0.000%
2026-05-15	171.293	167.514	173.879	163.643	-3.615	-2.112%	3.37万	0.00亿	0.000%
2026-05-14	168.993	171.129	177.607	167.700	6.443	3.912%	5.37万	0.00亿	0.000%
2026-05-13	162.700	164.686	169.043	160.307	0.629	0.383%	3.64万	0.00亿	0.000%
2026-05-12	166.936	164.057	167.272	161.272	-2.879	-1.725%	3.70万	0.00亿	0.000%
2026-05-11	172.922	166.936	179.693	166.129	-2.236	-1.322%	4.06万	0.00亿	0.000%
2026-05-08	169.129	169.172	171.850	165.193	-3.107	-1.803%	3.17万	0.00亿	0.000%
2026-05-07	162.407	172.279	173.793	157.714	8.865	5.425%	4.01万	0.00亿	0.000%
2026-05-06	167.093	163.414	168.457	159.250	-0.400	-0.244%	3.95万	0.00亿	0.000%
2026-04-30	156.843	163.814	165.443	153.686	8.628	5.560%	3.92万	0.00亿	0.000%
2026-04-29	154.200	155.186	156.986	150.557	-2.514	-1.594%	2.32万	0.00亿	0.000%
2026-04-28	163.414	157.700	164.129	156.629	-3.579	-2.219%	3.21万	0.00亿	0.000%
2026-04-27	155.372	161.279	164.043	153.486	8.657	5.672%	5.34万	0.00亿	0.000%
2026-04-24	149.122	152.622	156.872	148.857	3.500	2.347%	4.08万	0.00亿	0.000%
2026-04-23	155.564	149.122	157.493	146.314	-7.350	-4.697%	3.90万	0.00亿	0.000%
2026-04-22	152.750	156.472	158.414	150.557	2.765	1.799%	4.46万	0.00亿	0.000%
2026-04-21	149.850	153.707	154.700	148.414	-2.565	-1.641%	4.21万	0.00亿	0.000%
2026-04-20	156.414	156.272	159.193	152.079	-0.142	-0.091%	4.49万	0.00亿	0.000%
2026-04-17	144.143	156.414	159.607	144.143	7.464	5.011%	5.22万	0.00亿	0.000%
2026-04-16	140.693	148.950	151.272	140.693	7.321	5.169%	4.44万	0.00亿	0.000%
2026-04-15	143.422	141.629	153.264	141.107	1.650	1.179%	5.61万	0.00亿	0.000%
2026-04-14	141.179	139.979	143.293	138.429	-1.293	-0.915%	4.47万	0.00亿	0.000%
2026-04-13	133.064	141.272	147.029	133.057	8.108	6.089%	5.63万	0.00亿	0.000%
2026-04-10	136.986	133.164	137.264	131.779	1.092	0.827%	3.73万	0.00亿	0.000%
2026-04-09	128.400	132.072	134.129	127.700	2.015	1.549%	3.36万	0.00亿	0.000%
2026-04-08	120.272	130.057	131.986	119.629	14.114	12.173%	5.75万	0.00亿	0.000%
2026-04-07	117.414	115.943	119.736	115.329	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-03	119.200	117.379	120.072	115.772	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-02	125.607	118.314	125.607	117.014	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-01	121.300	125.872	128.972	119.129	0.000	0.000%	4.69万	0.00亿	0.000%