惠柏新材（301555）历史行情

以下为惠柏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	35.700	35.110	36.100	34.880	-0.530	-1.487%	152.47万	0.54亿	3.154%
2026-10-01	35.700	35.110	36.100	34.880	-0.530	-1.487%	152.47万	0.54亿	3.154%
2026-09-30	35.700	35.110	36.100	34.880	-0.530	-1.487%	1.52万	0.00亿	0.000%
2026-09-29	35.780	35.640	36.240	35.000	-0.010	-0.028%	1.42万	0.00亿	0.000%
2026-09-28	36.930	35.650	36.960	35.430	-1.050	-2.861%	1.92万	0.00亿	0.000%
2026-09-27	38.000	36.700	38.010	36.630	-1.560	-4.077%	273.39万	1.01亿	5.655%
2026-09-24	38.000	36.700	38.010	36.630	-1.560	-4.077%	2.73万	0.00亿	0.000%
2026-09-23	36.700	38.260	38.860	36.390	1.470	3.996%	3.24万	0.00亿	0.000%
2026-09-22	36.260	36.790	36.930	36.040	0.560	1.546%	1.87万	0.00亿	0.000%
2026-09-21	35.850	36.230	36.680	35.720	0.380	1.060%	1.41万	0.00亿	0.000%
2026-09-18	35.730	35.850	36.000	35.450	0.350	0.986%	1.40万	0.00亿	0.000%
2026-09-17	35.000	35.500	35.660	34.730	0.100	0.282%	1.57万	0.00亿	0.000%
2026-09-16	34.260	35.400	35.520	33.850	1.090	3.177%	1.71万	0.00亿	0.000%
2026-09-15	34.340	34.310	34.900	33.900	-0.030	-0.087%	1.04万	0.00亿	0.000%
2026-09-14	33.640	34.340	34.580	32.780	0.750	2.233%	1.10万	0.00亿	0.000%
2026-09-11	33.930	33.590	34.200	32.630	-0.680	-1.984%	1.62万	0.00亿	0.000%
2026-09-10	34.730	34.270	34.780	34.000	-0.540	-1.551%	1.24万	0.00亿	0.000%
2026-09-09	34.800	34.810	35.050	34.220	0.180	0.520%	1.17万	0.00亿	0.000%
2026-09-08	34.860	34.630	35.050	34.300	-0.220	-0.631%	1.11万	0.00亿	0.000%
2026-09-07	34.370	34.850	35.080	34.100	0.350	1.014%	1.28万	0.00亿	0.000%
2026-09-04	35.580	34.500	35.800	34.260	-0.630	-1.793%	1.95万	0.00亿	0.000%
2026-09-03	35.700	35.130	36.080	34.860	-0.150	-0.425%	1.71万	0.00亿	0.000%
2026-09-02	35.040	35.280	35.760	34.890	-0.360	-1.010%	1.62万	0.00亿	0.000%
2026-09-01	36.200	35.640	36.300	35.520	-0.500	-1.384%	2.37万	0.00亿	0.000%
2026-08-31	34.490	36.140	36.390	34.000	1.400	4.030%	3.65万	0.00亿	0.000%
2026-08-28	34.000	34.740	35.340	33.610	0.820	2.417%	3.05万	0.00亿	0.000%
2026-08-27	33.970	33.920	34.370	33.610	0.280	0.832%	3.90万	0.00亿	0.000%
2026-08-26	35.860	33.640	37.430	33.530	1.150	3.540%	5.48万	0.00亿	0.000%
2026-08-25	30.590	32.490	32.800	30.000	2.030	6.664%	3.01万	0.00亿	0.000%
2026-08-24	31.000	30.460	31.140	30.000	-0.540	-1.742%	1.57万	0.00亿	0.000%
2026-08-21	30.460	31.000	31.190	29.880	0.380	1.241%	1.31万	0.00亿	0.000%
2026-08-20	30.680	30.620	31.270	30.450	0.240	0.790%	1.38万	0.00亿	0.000%
2026-08-19	32.060	30.380	32.060	30.210	-1.840	-5.711%	2.35万	0.00亿	0.000%
2026-08-18	32.500	32.220	32.790	31.840	-0.420	-1.287%	1.54万	0.00亿	0.000%
2026-08-17	32.700	32.640	32.880	31.880	0.450	1.398%	2.08万	0.00亿	0.000%
2026-08-14	31.390	32.190	32.300	30.870	1.160	3.738%	2.11万	0.00亿	0.000%
2026-08-13	31.840	31.030	31.890	31.030	-0.520	-1.648%	1.45万	0.00亿	0.000%
2026-08-12	30.990	31.550	31.850	30.880	0.490	1.578%	1.32万	0.00亿	0.000%
2026-08-11	31.490	31.060	31.540	30.880	-0.410	-1.303%	1.35万	0.00亿	0.000%
2026-08-10	31.210	31.470	31.560	30.480	0.350	1.125%	1.65万	0.00亿	0.000%
2026-08-07	30.600	31.120	31.250	29.990	0.370	1.203%	1.77万	0.00亿	0.000%
2026-08-06	30.430	30.750	30.990	30.120	0.260	0.853%	1.78万	0.00亿	0.000%
2026-08-05	30.000	30.490	30.790	29.650	0.490	1.633%	2.12万	0.00亿	0.000%
2026-08-04	29.160	30.000	30.000	28.910	1.070	3.699%	2.17万	0.00亿	0.000%
2026-08-03	28.500	28.930	28.950	28.080	0.740	2.625%	1.74万	0.00亿	0.000%
2026-07-31	27.900	28.190	28.750	27.650	1.080	3.984%	2.22万	0.00亿	0.000%
2026-07-30	27.980	27.110	28.420	26.850	-1.250	-4.408%	2.37万	0.00亿	0.000%
2026-07-29	28.200	28.360	28.570	27.470	-0.110	-0.386%	2.21万	0.00亿	0.000%
2026-07-28	28.480	28.470	29.670	28.300	-0.390	-1.351%	1.95万	0.00亿	0.000%
2026-07-27	28.090	28.860	29.100	27.790	0.770	2.741%	2.03万	0.00亿	0.000%
2026-07-24	28.500	28.090	28.690	27.970	-0.690	-2.397%	1.55万	0.00亿	0.000%
2026-07-23	27.480	28.780	28.790	27.480	0.840	3.006%	2.08万	0.00亿	0.000%
2026-07-22	28.010	27.940	28.850	27.610	-0.770	-2.682%	2.56万	0.00亿	0.000%
2026-07-21	27.600	28.710	28.800	25.570	1.440	5.281%	3.48万	0.00亿	0.000%
2026-07-20	30.300	27.270	30.470	26.710	-2.410	-8.120%	3.98万	0.00亿	0.000%
2026-07-17	32.280	29.680	32.330	29.290	-2.380	-7.424%	3.11万	0.00亿	0.000%
2026-07-16	33.460	32.060	34.020	32.010	-1.740	-5.148%	2.39万	0.00亿	0.000%
2026-07-15	34.490	33.800	34.770	33.300	-0.730	-2.114%	2.38万	0.00亿	0.000%
2026-07-14	33.400	34.530	35.190	32.560	0.920	2.737%	2.67万	0.00亿	0.000%
2026-07-13	37.010	33.610	37.800	33.520	-4.120	-10.920%	3.75万	0.00亿	0.000%
2026-07-10	37.550	37.730	40.100	37.310	0.240	0.640%	4.17万	0.00亿	0.000%
2026-07-09	39.550	37.490	40.880	36.520	-1.580	-4.044%	4.61万	0.00亿	0.000%
2026-07-08	40.400	39.070	40.890	37.850	-1.460	-3.602%	3.29万	0.00亿	0.000%
2026-07-07	42.480	40.530	43.210	40.300	-2.570	-5.963%	3.54万	0.00亿	0.000%
2026-07-06	45.510	43.100	45.820	41.560	-2.720	-5.936%	5.32万	0.00亿	0.000%
2026-07-03	46.200	45.820	46.800	43.580	-0.030	-0.065%	5.93万	0.00亿	0.000%
2026-07-02	45.710	45.850	48.100	44.440	-1.020	-2.176%	6.92万	0.00亿	0.000%
2026-07-01	45.060	46.870	47.640	44.600	1.460	3.215%	7.74万	0.00亿	0.000%
2026-06-30	43.610	45.410	45.670	42.900	1.330	3.017%	6.58万	0.00亿	0.000%
2026-06-29	42.180	44.080	44.870	38.850	1.900	4.505%	7.34万	0.00亿	0.000%
2026-06-26	45.000	42.180	45.000	41.850	-2.780	-6.183%	5.33万	0.00亿	0.000%
2026-06-25	43.280	44.960	46.010	43.280	1.550	3.571%	7.49万	0.00亿	0.000%
2026-06-24	42.010	43.410	43.980	40.970	1.090	2.576%	5.13万	0.00亿	0.000%
2026-06-23	44.310	42.320	44.770	42.030	-2.460	-5.494%	4.27万	0.00亿	0.000%
2026-06-22	43.350	44.780	44.920	42.140	1.430	3.299%	5.57万	0.00亿	0.000%
2026-06-18	44.250	43.350	44.870	43.030	-1.010	-2.277%	5.09万	0.00亿	0.000%
2026-06-17	42.890	44.360	44.800	42.750	0.860	1.977%	6.19万	0.00亿	0.000%
2026-06-16	42.510	43.500	43.750	41.850	0.550	1.281%	6.25万	0.00亿	0.000%
2026-06-15	41.420	42.950	42.950	41.260	1.570	3.794%	5.88万	0.00亿	0.000%
2026-06-12	41.770	41.380	43.190	40.900	-0.600	-1.429%	5.55万	0.00亿	0.000%
2026-06-11	40.900	41.980	42.960	40.370	0.610	1.474%	7.98万	0.00亿	0.000%
2026-06-10	39.040	41.370	41.800	38.670	1.980	5.027%	7.15万	0.00亿	0.000%
2026-06-09	37.720	39.390	40.300	37.600	2.370	6.402%	4.38万	0.00亿	0.000%
2026-06-08	37.010	37.020	39.200	36.440	-1.630	-4.217%	2.61万	0.00亿	0.000%
2026-06-05	38.000	38.650	39.480	36.150	0.700	1.845%	3.29万	0.00亿	0.000%
2026-06-04	38.390	37.950	39.120	37.380	-1.110	-2.842%	3.34万	0.00亿	0.000%
2026-06-03	40.000	39.060	40.780	38.300	-0.800	-2.007%	2.99万	0.00亿	0.000%
2026-06-02	39.480	39.860	40.620	38.400	0.370	0.937%	3.86万	0.00亿	0.000%
2026-06-01	39.190	39.490	40.850	38.980	-0.090	-0.227%	3.71万	0.00亿	0.000%
2026-05-29	42.010	39.580	42.690	38.860	-2.080	-4.993%	5.99万	0.00亿	0.000%
2026-05-28	42.860	41.660	46.000	41.000	-2.000	-4.581%	6.86万	0.00亿	0.000%
2026-05-27	42.000	43.660	43.800	40.000	1.290	3.045%	6.96万	0.00亿	0.000%
2026-05-26	43.010	42.370	43.990	41.550	-0.650	-1.511%	5.19万	0.00亿	0.000%
2026-05-25	41.310	43.020	43.980	40.670	2.010	4.901%	6.63万	0.00亿	0.000%
2026-05-22	39.580	41.010	41.470	39.580	1.590	4.033%	4.75万	0.00亿	0.000%
2026-05-21	41.880	39.420	43.460	39.420	-2.780	-6.588%	6.49万	0.00亿	0.000%
2026-05-20	41.610	42.200	42.750	40.880	0.060	0.142%	5.04万	0.00亿	0.000%
2026-05-19	41.390	42.140	42.710	40.120	0.340	0.813%	5.58万	0.00亿	0.000%
2026-05-18	39.870	41.800	42.540	38.000	1.830	4.578%	7.10万	0.00亿	0.000%
2026-05-15	39.330	39.970	40.980	39.250	0.730	1.860%	6.47万	0.00亿	0.000%
2026-05-14	38.640	39.240	40.430	38.620	0.610	1.579%	4.98万	0.00亿	0.000%
2026-05-13	37.660	38.630	39.340	37.420	1.040	2.767%	3.25万	0.00亿	0.000%
2026-05-12	38.800	37.590	38.800	37.210	-1.150	-2.969%	2.83万	0.00亿	0.000%
2026-05-11	38.290	38.740	38.960	37.530	0.450	1.175%	3.55万	0.00亿	0.000%
2026-05-08	37.520	38.290	38.410	37.210	0.620	1.646%	3.34万	0.00亿	0.000%
2026-05-07	36.980	37.670	38.150	36.750	0.820	2.225%	3.37万	0.00亿	0.000%
2026-05-06	36.360	36.850	37.350	36.360	0.680	1.880%	2.69万	0.00亿	0.000%
2026-04-30	36.990	36.170	36.990	35.880	-0.600	-1.632%	2.17万	0.00亿	0.000%
2026-04-29	36.950	36.770	37.380	36.330	-0.490	-1.315%	2.71万	0.00亿	0.000%
2026-04-28	36.000	37.260	37.980	35.960	0.840	2.306%	3.83万	0.00亿	0.000%
2026-04-27	35.690	36.420	36.590	35.180	0.770	2.160%	2.47万	0.00亿	0.000%
2026-04-24	36.210	35.650	36.310	35.200	-0.460	-1.274%	1.82万	0.00亿	0.000%
2026-04-23	37.480	36.110	37.490	36.000	-1.370	-3.655%	2.27万	0.00亿	0.000%
2026-04-22	37.000	37.480	37.680	36.510	0.260	0.699%	2.19万	0.00亿	0.000%
2026-04-21	37.200	37.220	37.700	36.380	0.010	0.027%	2.42万	0.00亿	0.000%
2026-04-20	36.530	37.210	38.520	36.400	0.330	0.895%	2.97万	0.00亿	0.000%
2026-04-17	36.050	36.880	37.160	35.860	0.750	2.076%	2.37万	0.00亿	0.000%
2026-04-16	35.640	36.130	36.160	35.200	0.470	1.318%	1.99万	0.00亿	0.000%
2026-04-15	35.450	35.660	36.450	34.950	0.380	1.077%	2.72万	0.00亿	0.000%
2026-04-14	34.800	35.280	35.940	34.340	0.930	2.707%	2.79万	0.00亿	0.000%
2026-04-13	33.560	34.350	34.450	33.360	0.450	1.327%	1.52万	0.00亿	0.000%
2026-04-10	33.990	33.900	34.800	33.830	0.240	0.713%	1.76万	0.00亿	0.000%
2026-04-09	33.940	33.660	34.060	33.470	-0.650	-1.894%	1.92万	0.00亿	0.000%
2026-04-08	33.540	34.310	34.320	33.410	1.580	4.827%	2.21万	0.00亿	0.000%
2026-04-07	31.430	32.730	32.850	31.430	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-03	32.500	31.430	32.760	31.200	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-02	33.180	32.340	33.370	32.100	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-01	33.000	33.190	33.530	32.900	0.000	0.000%	2.15万	0.00亿	0.000%