中仑新材（301565）历史行情

以下为中仑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	19.500	19.220	19.600	19.170	-0.160	-0.826%	231.38万	0.45亿	1.808%
2026-10-01	19.500	19.220	19.600	19.170	-0.160	-0.826%	231.38万	0.45亿	1.808%
2026-09-30	19.500	19.220	19.600	19.170	-0.160	-0.826%	2.31万	0.00亿	0.000%
2026-09-29	19.320	19.380	19.650	19.210	0.060	0.311%	2.53万	0.00亿	0.000%
2026-09-28	19.950	19.320	20.100	19.140	-0.630	-3.158%	3.82万	0.00亿	0.000%
2026-09-27	20.190	19.950	20.490	19.810	-0.380	-1.869%	299.39万	0.60亿	2.339%
2026-09-24	20.190	19.950	20.490	19.810	-0.380	-1.869%	2.99万	0.00亿	0.000%
2026-09-23	19.800	20.330	20.440	19.790	0.430	2.161%	4.72万	0.00亿	0.000%
2026-09-22	19.900	19.900	20.230	19.800	0.050	0.252%	3.78万	0.00亿	0.000%
2026-09-21	19.320	19.850	20.270	19.310	0.500	2.584%	4.98万	0.00亿	0.000%
2026-09-18	18.990	19.350	19.400	18.920	0.490	2.598%	3.97万	0.00亿	0.000%
2026-09-17	18.850	18.860	19.080	18.570	-0.140	-0.737%	4.74万	0.00亿	0.000%
2026-09-16	18.480	19.000	19.150	18.430	0.370	1.986%	3.90万	0.00亿	0.000%
2026-09-15	18.500	18.630	18.920	18.420	-0.080	-0.428%	4.39万	0.00亿	0.000%
2026-09-14	18.300	18.710	18.870	18.150	0.410	2.240%	3.30万	0.00亿	0.000%
2026-09-11	18.640	18.300	18.680	18.000	-0.370	-1.982%	3.71万	0.00亿	0.000%
2026-09-10	19.050	18.670	19.050	18.640	-0.430	-2.251%	2.75万	0.00亿	0.000%
2026-09-09	19.010	19.100	19.310	18.930	0.050	0.262%	2.98万	0.00亿	0.000%
2026-09-08	18.960	19.050	19.090	18.460	0.090	0.475%	5.67万	0.00亿	0.000%
2026-09-07	19.180	18.960	19.250	18.780	-0.220	-1.147%	6.19万	0.00亿	0.000%
2026-09-04	19.680	19.180	19.940	19.080	-0.380	-1.943%	4.41万	0.00亿	0.000%
2026-09-03	20.440	19.560	20.550	19.530	-0.880	-4.305%	6.27万	0.00亿	0.000%
2026-09-02	19.910	20.440	20.700	19.770	0.460	2.302%	6.98万	0.00亿	0.000%
2026-09-01	20.000	19.980	20.180	19.860	-0.100	-0.498%	3.30万	0.00亿	0.000%
2026-08-31	20.000	20.080	20.140	19.660	-0.470	-2.287%	5.37万	0.00亿	0.000%
2026-08-28	20.410	20.550	20.810	20.280	0.140	0.686%	4.04万	0.00亿	0.000%
2026-08-27	20.070	20.410	20.460	19.880	0.300	1.492%	5.15万	0.00亿	0.000%
2026-08-26	20.160	20.110	20.630	19.980	-0.090	-0.446%	4.90万	0.00亿	0.000%
2026-08-25	19.990	20.200	20.250	19.700	0.270	1.355%	5.80万	0.00亿	0.000%
2026-08-24	19.750	19.930	20.150	19.750	0.240	1.219%	5.01万	0.00亿	0.000%
2026-08-21	19.320	19.690	19.720	19.230	0.200	1.026%	2.74万	0.00亿	0.000%
2026-08-20	19.600	19.490	19.680	19.310	0.140	0.724%	2.74万	0.00亿	0.000%
2026-08-19	20.010	19.350	20.160	19.300	-0.870	-4.303%	4.70万	0.00亿	0.000%
2026-08-18	19.910	20.220	20.380	19.900	0.180	0.898%	5.57万	0.00亿	0.000%
2026-08-17	19.710	20.040	20.050	19.420	0.410	2.089%	4.37万	0.00亿	0.000%
2026-08-14	19.560	19.630	19.720	19.450	0.130	0.667%	2.45万	0.00亿	0.000%
2026-08-13	19.800	19.500	19.840	19.480	-0.260	-1.316%	3.43万	0.00亿	0.000%
2026-08-12	19.780	19.760	19.900	19.670	-0.020	-0.101%	2.95万	0.00亿	0.000%
2026-08-11	19.610	19.780	19.900	19.500	0.030	0.152%	3.47万	0.00亿	0.000%
2026-08-10	19.620	19.750	19.780	19.430	0.130	0.663%	4.44万	0.00亿	0.000%
2026-08-07	19.700	19.620	19.740	19.190	-0.260	-1.308%	6.59万	0.00亿	0.000%
2026-08-06	19.580	19.880	20.120	19.550	-1.010	-4.835%	9.32万	0.00亿	0.000%
2026-08-05	20.800	20.890	21.270	20.690	0.100	0.481%	10.69万	0.00亿	0.000%
2026-08-04	20.500	20.790	20.930	20.190	0.110	0.532%	8.42万	0.00亿	0.000%
2026-08-03	19.620	20.680	20.680	19.600	1.030	5.242%	5.96万	0.00亿	0.000%
2026-07-31	19.750	19.650	20.040	19.610	0.170	0.873%	5.57万	0.00亿	0.000%
2026-07-30	19.220	19.480	19.690	19.220	0.040	0.206%	4.66万	0.00亿	0.000%
2026-07-29	18.860	19.440	19.600	18.770	0.580	3.075%	4.86万	0.00亿	0.000%
2026-07-28	18.610	18.860	18.970	18.510	0.030	0.159%	3.08万	0.00亿	0.000%
2026-07-27	17.990	18.830	18.840	17.990	0.720	3.976%	3.57万	0.00亿	0.000%
2026-07-24	18.000	18.110	18.390	17.960	-0.200	-1.092%	3.09万	0.00亿	0.000%
2026-07-23	17.620	18.310	18.450	17.550	0.690	3.916%	4.07万	0.00亿	0.000%
2026-07-22	18.100	17.620	18.290	17.600	-0.710	-3.873%	4.87万	0.00亿	0.000%
2026-07-21	17.740	18.330	18.330	16.910	0.690	3.912%	6.33万	0.00亿	0.000%
2026-07-20	19.200	17.640	19.350	17.360	-1.420	-7.450%	7.44万	0.00亿	0.000%
2026-07-17	18.710	19.060	19.440	18.110	0.220	1.168%	6.46万	0.00亿	0.000%
2026-07-16	18.820	18.840	19.140	18.620	-0.190	-0.998%	3.48万	0.00亿	0.000%
2026-07-15	19.050	19.030	19.430	18.920	-0.210	-1.091%	3.41万	0.00亿	0.000%
2026-07-14	18.900	19.240	19.300	18.440	0.240	1.263%	4.91万	0.00亿	0.000%
2026-07-13	20.500	19.000	20.700	18.750	-1.760	-8.478%	8.78万	0.00亿	0.000%
2026-07-10	21.120	20.760	21.380	20.500	-0.350	-1.658%	5.88万	0.00亿	0.000%
2026-07-09	20.790	21.110	21.170	20.300	0.320	1.539%	4.58万	0.00亿	0.000%
2026-07-08	21.830	20.790	22.000	20.780	-1.210	-5.500%	5.45万	0.00亿	0.000%
2026-07-07	21.700	22.000	22.290	21.630	0.200	0.917%	4.81万	0.00亿	0.000%
2026-07-06	23.600	21.800	23.800	21.700	-1.770	-7.510%	8.72万	0.00亿	0.000%
2026-07-03	24.070	23.570	24.250	23.320	-0.740	-3.044%	6.94万	0.00亿	0.000%
2026-07-02	23.290	24.310	24.780	22.840	0.680	2.878%	9.04万	0.00亿	0.000%
2026-07-01	22.880	23.630	23.800	22.830	0.840	3.686%	9.02万	0.00亿	0.000%
2026-06-30	23.000	22.790	23.100	22.310	-0.220	-0.956%	8.15万	0.00亿	0.000%
2026-06-29	23.800	23.010	24.300	22.570	-1.100	-4.562%	12.00万	0.00亿	0.000%
2026-06-26	27.300	24.110	27.320	24.000	-3.550	-12.834%	16.83万	0.00亿	0.000%
2026-06-25	29.230	27.660	29.230	27.610	-1.320	-4.555%	11.09万	0.00亿	0.000%
2026-06-24	27.700	28.980	29.050	27.280	1.230	4.432%	12.48万	0.00亿	0.000%
2026-06-23	29.120	27.750	29.130	27.560	-1.950	-6.566%	12.06万	0.00亿	0.000%
2026-06-22	28.880	29.700	29.890	27.900	1.040	3.629%	18.38万	0.00亿	0.000%
2026-06-18	27.000	28.660	28.660	26.600	1.440	5.290%	16.63万	0.00亿	0.000%
2026-06-17	27.480	27.220	27.650	26.890	-0.760	-2.716%	12.60万	0.00亿	0.000%
2026-06-16	27.710	27.980	28.310	27.070	-0.170	-0.604%	16.85万	0.00亿	0.000%
2026-06-15	26.370	28.150	28.660	26.300	1.520	5.708%	21.89万	0.00亿	0.000%
2026-06-12	25.430	26.630	26.990	25.240	1.600	6.392%	17.54万	0.00亿	0.000%
2026-06-11	26.800	25.030	26.860	24.900	-2.460	-8.949%	17.50万	0.00亿	0.000%
2026-06-10	25.200	27.490	27.490	25.150	1.610	6.221%	21.79万	0.00亿	0.000%
2026-06-09	24.980	25.880	26.000	24.970	1.080	4.355%	14.12万	0.00亿	0.000%
2026-06-08	24.560	24.800	25.290	24.420	-1.000	-3.876%	12.40万	0.00亿	0.000%
2026-06-05	25.250	25.800	26.200	24.400	-0.490	-1.864%	17.26万	0.00亿	0.000%
2026-06-04	25.060	26.290	26.330	24.110	0.660	2.575%	24.57万	0.00亿	0.000%
2026-06-03	26.000	25.630	26.650	25.260	-0.920	-3.465%	19.45万	0.00亿	0.000%
2026-06-02	27.010	26.550	27.470	26.130	-0.710	-2.605%	18.76万	0.00亿	0.000%
2026-06-01	28.100	27.260	28.730	27.000	-1.760	-6.065%	24.75万	0.00亿	0.000%
2026-05-29	27.450	29.020	30.000	27.220	1.020	3.643%	40.24万	0.00亿	0.000%
2026-05-28	23.100	28.000	28.000	22.970	4.670	20.017%	32.40万	0.00亿	0.000%
2026-05-27	23.150	23.330	23.570	22.910	0.640	2.821%	8.70万	0.00亿	0.000%
2026-05-26	22.980	22.690	23.650	22.470	-0.500	-2.156%	7.62万	0.00亿	0.000%
2026-05-25	23.450	23.190	23.610	22.850	-0.440	-1.862%	8.46万	0.00亿	0.000%
2026-05-22	21.910	23.630	23.960	21.880	1.820	8.345%	10.73万	0.00亿	0.000%
2026-05-21	22.580	21.810	22.950	21.760	-0.840	-3.709%	4.55万	0.00亿	0.000%
2026-05-20	22.660	22.650	23.000	22.200	-0.160	-0.701%	3.73万	0.00亿	0.000%
2026-05-19	22.370	22.810	22.980	22.180	0.450	2.013%	5.21万	0.00亿	0.000%
2026-05-18	21.900	22.360	22.530	21.770	0.310	1.406%	3.89万	0.00亿	0.000%
2026-05-15	22.180	22.050	22.500	21.870	-0.140	-0.631%	2.92万	0.00亿	0.000%
2026-05-14	22.710	22.190	22.750	22.150	-0.340	-1.509%	3.06万	0.00亿	0.000%
2026-05-13	22.400	22.530	22.650	22.270	0.130	0.580%	2.77万	0.00亿	0.000%
2026-05-12	22.730	22.400	22.760	22.260	-0.350	-1.538%	3.18万	0.00亿	0.000%
2026-05-11	22.860	22.750	22.890	22.520	0.030	0.132%	3.23万	0.00亿	0.000%
2026-05-08	22.550	22.720	22.790	22.470	0.130	0.575%	3.60万	0.00亿	0.000%
2026-05-07	22.780	22.590	22.870	22.540	-0.100	-0.441%	3.58万	0.00亿	0.000%
2026-05-06	22.250	22.690	22.860	22.250	0.480	2.161%	5.41万	0.00亿	0.000%
2026-04-30	21.830	22.210	22.580	21.530	0.400	1.834%	5.97万	0.00亿	0.000%
2026-04-29	20.910	21.810	21.940	20.910	0.840	4.006%	4.74万	0.00亿	0.000%
2026-04-28	21.310	20.970	21.450	20.780	-0.430	-2.009%	3.18万	0.00亿	0.000%
2026-04-27	21.130	21.400	21.500	21.010	0.180	0.848%	2.35万	0.00亿	0.000%
2026-04-24	21.110	21.220	21.420	20.890	0.080	0.378%	2.47万	0.00亿	0.000%
2026-04-23	21.750	21.140	21.750	21.090	-0.490	-2.265%	3.29万	0.00亿	0.000%
2026-04-22	21.580	21.630	21.790	21.390	0.030	0.139%	2.50万	0.00亿	0.000%
2026-04-21	21.910	21.600	21.990	21.410	-0.300	-1.370%	3.37万	0.00亿	0.000%
2026-04-20	21.820	21.900	22.040	21.700	0.080	0.367%	2.20万	0.00亿	0.000%
2026-04-17	21.710	21.820	22.000	21.620	0.050	0.230%	2.24万	0.00亿	0.000%
2026-04-16	21.890	21.770	21.920	21.570	0.060	0.276%	1.95万	0.00亿	0.000%
2026-04-15	22.030	21.710	22.100	21.690	-0.280	-1.273%	2.06万	0.00亿	0.000%
2026-04-14	21.970	21.990	22.000	21.640	0.180	0.825%	2.02万	0.00亿	0.000%
2026-04-13	21.550	21.810	22.000	21.380	0.250	1.160%	2.46万	0.00亿	0.000%
2026-04-10	21.440	21.560	21.800	21.440	0.270	1.268%	2.10万	0.00亿	0.000%
2026-04-09	21.380	21.290	21.660	21.250	-0.350	-1.617%	2.33万	0.00亿	0.000%
2026-04-08	21.470	21.640	22.110	21.350	0.740	3.541%	3.11万	0.00亿	0.000%
2026-04-07	20.490	20.900	21.060	20.490	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-03	21.100	20.480	21.140	20.450	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-02	21.210	20.920	21.280	20.720	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	21.200	21.270	21.300	21.070	0.000	0.000%	2.13万	0.00亿	0.000%