建发致新（301584）历史行情

以下为建发致新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	17.990	18.530	18.990	17.990	0.600	3.346%	331.80万	0.62亿	1.391%
2026-10-01	17.990	18.530	18.990	17.990	0.600	3.346%	331.80万	0.62亿	1.391%
2026-09-30	17.990	18.530	18.990	17.990	0.600	3.346%	3.32万	0.00亿	0.000%
2026-09-29	18.300	17.930	18.300	17.900	-0.350	-1.915%	2.69万	0.00亿	0.000%
2026-09-28	19.480	18.280	19.480	18.270	-1.430	-7.255%	3.67万	0.00亿	0.000%
2026-09-27	19.850	19.710	19.990	19.640	-0.140	-0.705%	145.34万	0.29亿	2.706%
2026-09-24	19.850	19.710	19.990	19.640	-0.140	-0.705%	1.45万	0.00亿	0.000%
2026-09-23	20.130	19.850	20.140	19.780	-0.280	-1.391%	1.42万	0.00亿	0.000%
2026-09-22	20.410	20.130	20.440	20.050	-0.280	-1.372%	1.88万	0.00亿	0.000%
2026-09-21	19.970	20.410	20.610	19.970	0.510	2.563%	2.54万	0.00亿	0.000%
2026-09-18	19.430	19.900	20.000	19.380	0.580	3.002%	2.12万	0.00亿	0.000%
2026-09-17	19.250	19.320	19.470	19.220	-0.060	-0.310%	1.04万	0.00亿	0.000%
2026-09-16	19.600	19.380	19.600	19.230	-0.060	-0.309%	1.09万	0.00亿	0.000%
2026-09-15	19.550	19.440	19.670	19.400	-0.170	-0.867%	0.87万	0.00亿	0.000%
2026-09-14	19.200	19.610	19.630	19.200	0.200	1.030%	1.01万	0.00亿	0.000%
2026-09-11	19.950	19.410	20.110	19.310	-0.670	-3.337%	1.70万	0.00亿	0.000%
2026-09-10	20.430	20.080	20.490	20.030	-0.330	-1.617%	1.12万	0.00亿	0.000%
2026-09-09	21.150	20.410	21.150	20.400	-0.730	-3.453%	1.89万	0.00亿	0.000%
2026-09-08	20.850	21.140	21.160	20.850	0.180	0.859%	1.45万	0.00亿	0.000%
2026-09-07	20.700	20.960	21.040	20.610	0.250	1.207%	1.21万	0.00亿	0.000%
2026-09-04	20.890	20.710	21.090	20.590	-0.070	-0.337%	1.34万	0.00亿	0.000%
2026-09-03	21.150	20.780	21.220	20.690	-0.240	-1.142%	1.64万	0.00亿	0.000%
2026-09-02	21.300	21.020	21.360	20.980	-0.380	-1.776%	1.32万	0.00亿	0.000%
2026-09-01	21.290	21.400	21.400	21.120	0.090	0.422%	1.73万	0.00亿	0.000%
2026-08-31	21.400	21.310	21.560	21.100	-0.320	-1.479%	1.62万	0.00亿	0.000%
2026-08-28	21.700	21.630	21.960	21.500	-0.200	-0.916%	1.90万	0.00亿	0.000%
2026-08-27	21.360	21.830	21.850	21.340	0.370	1.724%	1.93万	0.00亿	0.000%
2026-08-26	21.640	21.460	21.880	21.370	-0.210	-0.969%	1.98万	0.00亿	0.000%
2026-08-25	21.050	21.670	21.700	20.930	0.450	2.121%	2.26万	0.00亿	0.000%
2026-08-24	21.790	21.220	22.080	21.100	-0.730	-3.326%	2.59万	0.00亿	0.000%
2026-08-21	22.880	21.950	22.990	21.860	-1.250	-5.388%	4.74万	0.00亿	0.000%
2026-08-20	23.100	23.200	23.820	22.920	0.450	1.978%	4.43万	0.00亿	0.000%
2026-08-19	23.230	22.750	23.680	22.670	-0.830	-3.520%	4.78万	0.00亿	0.000%
2026-08-18	23.850	23.580	24.300	23.480	-0.520	-2.158%	5.33万	0.00亿	0.000%
2026-08-17	24.040	24.100	24.570	23.580	-0.300	-1.230%	7.31万	0.00亿	0.000%
2026-08-14	23.200	24.400	24.470	22.900	0.860	3.653%	9.96万	0.00亿	0.000%
2026-08-13	22.990	23.540	24.090	22.480	0.550	2.392%	8.14万	0.00亿	0.000%
2026-08-12	22.960	22.990	23.680	22.900	-0.290	-1.246%	5.28万	0.00亿	0.000%
2026-08-11	23.430	23.280	24.110	23.180	-0.220	-0.936%	6.81万	0.00亿	0.000%
2026-08-10	22.930	23.500	24.710	22.930	0.580	2.531%	10.11万	0.00亿	0.000%
2026-08-07	23.460	22.920	23.550	22.650	-0.930	-3.899%	9.41万	0.00亿	0.000%
2026-08-06	21.950	23.850	23.900	21.650	1.780	8.065%	12.67万	0.00亿	0.000%
2026-08-05	21.910	22.070	22.180	21.880	0.000	0.000%	2.89万	0.00亿	0.000%
2026-08-04	21.880	22.070	22.370	21.810	0.190	0.868%	3.25万	0.00亿	0.000%
2026-08-03	21.800	21.880	22.050	21.660	-0.060	-0.273%	3.02万	0.00亿	0.000%
2026-07-31	20.840	21.940	22.050	20.810	1.070	5.127%	5.07万	0.00亿	0.000%
2026-07-30	20.790	20.870	21.420	20.670	-0.050	-0.239%	3.30万	0.00亿	0.000%
2026-07-29	21.000	20.920	21.280	20.560	-0.090	-0.428%	2.83万	0.00亿	0.000%
2026-07-28	21.000	21.010	21.700	20.840	-0.160	-0.756%	3.32万	0.00亿	0.000%
2026-07-27	19.810	21.170	21.730	19.810	1.170	5.850%	4.74万	0.00亿	0.000%
2026-07-24	20.920	20.000	21.340	19.950	-1.360	-6.367%	4.09万	0.00亿	0.000%
2026-07-23	20.900	21.360	21.490	20.660	-0.100	-0.466%	4.27万	0.00亿	0.000%
2026-07-22	21.830	21.460	22.440	21.130	-0.690	-3.115%	6.27万	0.00亿	0.000%
2026-07-21	22.270	22.150	22.360	21.370	-0.700	-3.063%	5.99万	0.00亿	0.000%
2026-07-20	21.950	22.850	22.890	21.680	0.850	3.864%	6.42万	0.00亿	0.000%
2026-07-17	23.570	22.000	23.750	22.000	-1.750	-7.368%	8.00万	0.00亿	0.000%
2026-07-16	24.130	23.750	24.730	22.920	-0.470	-1.941%	9.94万	0.00亿	0.000%
2026-07-15	23.400	24.220	26.370	22.900	-0.180	-0.738%	15.15万	0.00亿	0.000%
2026-07-14	21.230	24.400	24.630	20.900	2.960	13.806%	14.41万	0.00亿	0.000%
2026-07-13	20.140	21.440	22.230	20.140	1.000	4.892%	8.07万	0.00亿	0.000%
2026-07-10	19.900	20.440	20.700	19.470	0.310	1.540%	3.66万	0.00亿	0.000%
2026-07-09	19.900	20.130	20.650	19.530	0.060	0.299%	2.81万	0.00亿	0.000%
2026-07-08	19.970	20.070	21.160	19.800	0.110	0.551%	3.83万	0.00亿	0.000%
2026-07-07	20.910	19.960	20.960	19.930	-1.100	-5.223%	2.29万	0.00亿	0.000%
2026-07-06	21.110	21.060	21.400	20.870	-0.010	-0.047%	2.51万	0.00亿	0.000%
2026-07-03	20.710	21.070	21.460	20.660	0.360	1.738%	2.81万	0.00亿	0.000%
2026-07-02	20.340	20.710	21.410	20.180	0.310	1.520%	3.46万	0.00亿	0.000%
2026-07-01	19.620	20.400	20.550	19.550	0.560	2.823%	2.50万	0.00亿	0.000%
2026-06-30	20.260	19.840	20.400	19.560	-0.580	-2.840%	2.49万	0.00亿	0.000%
2026-06-29	19.720	20.420	20.660	19.090	0.490	2.459%	3.35万	0.00亿	0.000%
2026-06-26	20.810	19.930	20.980	19.930	-1.130	-5.366%	3.63万	0.00亿	0.000%
2026-06-25	21.660	21.060	21.900	20.620	-1.290	-5.772%	5.66万	0.00亿	0.000%
2026-06-24	21.810	22.350	23.790	21.570	0.660	3.043%	7.42万	0.00亿	0.000%
2026-06-23	21.080	21.690	22.600	20.650	0.560	2.650%	4.17万	0.00亿	0.000%
2026-06-22	21.270	21.130	21.310	20.300	-0.180	-0.845%	2.79万	0.00亿	0.000%
2026-06-18	20.740	21.310	21.670	20.530	0.580	2.798%	3.43万	0.00亿	0.000%
2026-06-17	21.030	20.730	21.060	20.630	-0.300	-1.427%	1.64万	0.00亿	0.000%
2026-06-16	21.450	21.030	21.500	20.950	-0.440	-2.049%	2.41万	0.00亿	0.000%
2026-06-15	21.340	21.470	21.620	21.170	0.140	0.656%	1.93万	0.00亿	0.000%
2026-06-12	21.110	21.330	21.350	20.630	0.640	3.093%	2.93万	0.00亿	0.000%
2026-06-11	20.810	20.690	21.020	20.430	-0.210	-1.005%	1.64万	0.00亿	0.000%
2026-06-10	21.300	20.900	21.300	20.520	-0.530	-2.473%	2.03万	0.00亿	0.000%
2026-06-09	21.510	21.430	21.510	20.950	0.280	1.324%	1.73万	0.00亿	0.000%
2026-06-08	21.810	21.150	22.280	20.810	-1.010	-4.558%	2.69万	0.00亿	0.000%
2026-06-05	22.450	22.160	22.590	22.000	-0.190	-0.850%	1.86万	0.00亿	0.000%
2026-06-04	22.940	22.350	22.950	21.700	-0.520	-2.274%	2.98万	0.00亿	0.000%
2026-06-03	22.990	22.870	23.070	22.630	-0.100	-0.435%	1.52万	0.00亿	0.000%
2026-06-02	23.350	22.970	23.390	22.800	-0.260	-1.119%	2.01万	0.00亿	0.000%
2026-06-01	22.740	23.230	23.370	22.510	0.550	2.425%	2.56万	0.00亿	0.000%
2026-05-29	22.380	22.680	23.020	22.300	0.220	0.980%	2.91万	0.00亿	0.000%
2026-05-28	22.640	22.460	22.700	22.000	-0.150	-0.663%	2.16万	0.00亿	0.000%
2026-05-27	23.500	22.610	23.500	22.410	-0.770	-3.293%	2.23万	0.00亿	0.000%
2026-05-26	23.700	23.380	23.700	22.980	-0.430	-1.806%	2.24万	0.00亿	0.000%
2026-05-25	24.110	23.810	24.270	23.490	-0.160	-0.668%	2.10万	0.00亿	0.000%
2026-05-22	23.960	23.970	24.200	23.730	0.020	0.084%	1.67万	0.00亿	0.000%
2026-05-21	24.330	23.950	24.820	23.910	-0.380	-1.562%	2.31万	0.00亿	0.000%
2026-05-20	24.910	24.330	25.160	24.270	-0.770	-3.068%	2.60万	0.00亿	0.000%
2026-05-19	24.950	25.100	25.350	24.860	0.020	0.080%	1.77万	0.00亿	0.000%
2026-05-18	25.300	25.080	25.310	24.780	-0.350	-1.376%	2.16万	0.00亿	0.000%
2026-05-15	25.250	25.430	25.950	25.000	0.180	0.713%	2.24万	0.00亿	0.000%
2026-05-14	26.120	25.250	26.220	25.250	-0.860	-3.294%	2.81万	0.00亿	0.000%
2026-05-13	26.390	26.110	26.400	25.890	-0.030	-0.115%	2.01万	0.00亿	0.000%
2026-05-12	26.790	26.140	26.850	26.000	-0.710	-2.644%	3.05万	0.00亿	0.000%
2026-05-11	26.630	26.850	27.020	26.220	0.310	1.168%	3.64万	0.00亿	0.000%
2026-05-08	26.210	26.540	26.600	26.050	0.340	1.298%	2.59万	0.00亿	0.000%
2026-05-07	26.230	26.200	26.500	26.140	-0.110	-0.418%	2.11万	0.00亿	0.000%
2026-05-06	26.050	26.310	26.450	26.050	0.360	1.387%	2.31万	0.00亿	0.000%
2026-04-30	25.800	25.950	26.120	25.800	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-29	25.700	25.950	26.140	25.290	0.190	0.738%	1.88万	0.00亿	0.000%
2026-04-28	26.380	25.760	26.800	25.700	-0.610	-2.313%	2.88万	0.00亿	0.000%
2026-04-27	26.460	26.370	26.460	26.000	0.020	0.076%	1.74万	0.00亿	0.000%
2026-04-24	26.630	26.350	26.650	26.100	-0.470	-1.752%	3.12万	0.00亿	0.000%
2026-04-23	27.080	26.820	27.500	26.630	-0.250	-0.924%	2.61万	0.00亿	0.000%
2026-04-22	27.220	27.070	27.470	26.600	-0.160	-0.588%	3.01万	0.00亿	0.000%
2026-04-21	27.870	27.230	28.010	27.160	-0.610	-2.191%	3.70万	0.00亿	0.000%
2026-04-20	27.650	27.840	27.890	27.320	0.150	0.542%	3.53万	0.00亿	0.000%
2026-04-17	27.720	27.690	27.960	27.520	-0.290	-1.036%	3.28万	0.00亿	0.000%
2026-04-16	28.150	27.980	28.200	27.460	-0.750	-2.611%	7.88万	0.00亿	0.000%
2026-04-15	26.960	28.730	28.730	26.760	1.830	6.803%	10.09万	0.00亿	0.000%
2026-04-14	26.900	26.900	26.950	26.480	0.250	0.938%	2.36万	0.00亿	0.000%
2026-04-13	27.170	26.650	27.400	26.470	-0.510	-1.878%	3.18万	0.00亿	0.000%
2026-04-10	27.100	27.160	27.540	27.000	0.250	0.929%	3.16万	0.00亿	0.000%
2026-04-09	27.710	26.910	27.750	26.850	-0.970	-3.479%	4.87万	0.00亿	0.000%
2026-04-08	27.720	27.880	28.200	27.480	0.210	0.759%	6.35万	0.00亿	0.000%
2026-04-07	27.960	27.670	28.280	27.080	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-03	26.970	28.250	28.900	26.890	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-02	26.800	28.020	29.260	26.620	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-01	26.700	26.820	26.930	26.210	0.000	0.000%	4.62万	0.00亿	0.000%