同宇新材（301630）历史行情
以下为同宇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 | 203.260 | 191.550 | 204.400 | 190.670 | -7.710 | -3.869% | 122.70万 | 2.41亿 | 5.848% |
| 2026-10-01 | 203.260 | 191.550 | 204.400 | 190.670 | -7.710 | -3.869% | 122.70万 | 2.41亿 | 5.848% |
| 2026-09-30 | 203.260 | 191.550 | 204.400 | 190.670 | -7.710 | -3.869% | 1.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 195.500 | 199.260 | 201.800 | 195.100 | 3.200 | 1.632% | 1.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 214.390 | 196.060 | 214.390 | 195.020 | -19.340 | -8.979% | 1.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 219.600 | 215.400 | 225.000 | 214.550 | -4.140 | -1.886% | 193.20万 | 4.23亿 | 9.209% |
| 2026-09-24 | 219.600 | 215.400 | 225.000 | 214.550 | -4.140 | -1.886% | 1.93万 | 0.00亿 | 0.000% |
| 2026-09-23 | 202.880 | 219.540 | 225.000 | 202.070 | 17.470 | 8.646% | 2.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 208.690 | 202.070 | 209.630 | 201.180 | -2.530 | -1.237% | 1.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 205.000 | 204.600 | 206.800 | 202.110 | 1.440 | 0.709% | 1.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 205.000 | 203.160 | 206.800 | 199.680 | 1.350 | 0.669% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 201.000 | 201.810 | 208.000 | 201.000 | -4.090 | -1.986% | 1.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 201.500 | 205.900 | 206.200 | 195.080 | 8.330 | 4.216% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 180.810 | 197.570 | 202.320 | 180.810 | 13.960 | 7.603% | 2.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 175.600 | 183.610 | 185.900 | 173.320 | -1.170 | -0.633% | 1.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 184.770 | 184.780 | 188.550 | 170.260 | -4.720 | -2.491% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 188.200 | 189.500 | 195.000 | 187.370 | -1.500 | -0.785% | 1.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 187.250 | 191.000 | 194.880 | 185.120 | 6.320 | 3.422% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 189.000 | 184.680 | 191.110 | 183.680 | -5.730 | -3.009% | 1.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 184.000 | 190.410 | 191.510 | 181.010 | 10.390 | 5.772% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 191.990 | 180.020 | 194.290 | 178.210 | -11.040 | -5.778% | 1.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 194.860 | 191.060 | 198.000 | 187.510 | -0.440 | -0.230% | 1.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 192.450 | 191.500 | 198.920 | 191.400 | -3.650 | -1.870% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 204.460 | 195.150 | 204.990 | 193.500 | -10.030 | -4.888% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 195.000 | 205.180 | 209.910 | 193.020 | 7.180 | 3.626% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 209.150 | 198.000 | 212.880 | 198.000 | -10.630 | -5.095% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 203.870 | 208.630 | 213.540 | 191.010 | 11.820 | 6.006% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 196.390 | 196.810 | 196.810 | 188.680 | 32.800 | 19.999% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 160.000 | 164.010 | 165.340 | 154.600 | 2.080 | 1.285% | 1.14万 | 0.00亿 | 0.000% |
| 2026-08-24 | 166.220 | 161.930 | 166.220 | 156.080 | -4.290 | -2.581% | 1.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 164.380 | 166.220 | 168.940 | 162.020 | -1.030 | -0.616% | 0.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 168.240 | 167.250 | 171.800 | 165.670 | 0.140 | 0.084% | 0.90万 | 0.00亿 | 0.000% |
| 2026-08-19 | 175.000 | 167.110 | 179.500 | 165.100 | -14.660 | -8.065% | 1.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 184.180 | 181.770 | 188.990 | 178.820 | -2.580 | -1.400% | 1.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 176.440 | 184.350 | 184.850 | 176.440 | 7.550 | 4.270% | 1.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 174.380 | 176.800 | 178.950 | 173.000 | 4.600 | 2.671% | 1.27万 | 0.00亿 | 0.000% |
| 2026-08-13 | 177.800 | 172.200 | 181.280 | 172.200 | -3.430 | -1.953% | 1.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 169.440 | 175.630 | 177.880 | 169.440 | 4.090 | 2.384% | 1.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 171.220 | 171.540 | 175.360 | 169.000 | -2.070 | -1.192% | 0.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 175.650 | 173.610 | 176.880 | 169.000 | -1.720 | -0.981% | 1.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 166.020 | 175.330 | 177.600 | 164.000 | 9.130 | 5.493% | 1.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 160.990 | 166.200 | 169.870 | 159.600 | 1.390 | 0.843% | 1.47万 | 0.00亿 | 0.000% |
| 2026-08-05 | 151.400 | 164.810 | 165.570 | 150.960 | 11.110 | 7.228% | 1.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 143.820 | 153.700 | 154.470 | 142.110 | 11.700 | 8.239% | 1.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 148.600 | 142.000 | 148.880 | 141.310 | -7.900 | -5.270% | 1.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 156.000 | 149.900 | 160.990 | 149.700 | 5.200 | 3.594% | 1.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 151.000 | 144.700 | 153.260 | 139.390 | -7.910 | -5.183% | 1.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 156.290 | 152.610 | 157.000 | 145.500 | -3.550 | -2.273% | 1.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 164.970 | 156.160 | 167.790 | 155.340 | -13.300 | -7.848% | 1.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 162.670 | 169.460 | 169.600 | 160.460 | 9.020 | 5.622% | 1.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 159.600 | 160.440 | 170.840 | 157.010 | -1.680 | -1.036% | 1.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 163.150 | 162.120 | 167.530 | 159.380 | 0.250 | 0.154% | 1.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 165.040 | 161.870 | 171.990 | 161.000 | -8.800 | -5.156% | 1.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 158.960 | 170.670 | 170.840 | 140.600 | 16.280 | 10.545% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 186.000 | 154.390 | 187.000 | 151.500 | -26.790 | -14.786% | 2.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 196.000 | 181.180 | 198.000 | 177.590 | -16.860 | -8.513% | 1.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 208.010 | 198.040 | 213.310 | 195.580 | -9.960 | -4.788% | 1.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 220.860 | 208.000 | 221.850 | 206.880 | -11.800 | -5.369% | 1.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 204.900 | 219.800 | 223.000 | 202.590 | 16.040 | 7.872% | 2.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 215.160 | 203.760 | 219.970 | 203.110 | -12.040 | -5.579% | 1.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 229.000 | 215.800 | 238.610 | 215.550 | -10.500 | -4.640% | 1.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 224.100 | 226.300 | 226.950 | 212.260 | 6.600 | 3.004% | 1.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 235.000 | 219.700 | 236.400 | 218.000 | -10.840 | -4.702% | 1.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 231.010 | 230.540 | 238.290 | 226.020 | -2.260 | -0.971% | 2.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 230.010 | 232.800 | 262.000 | 229.680 | 8.480 | 3.780% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 230.000 | 224.320 | 233.280 | 223.170 | -7.960 | -3.427% | 1.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 235.560 | 232.280 | 244.990 | 231.110 | -12.220 | -4.998% | 1.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 250.160 | 244.500 | 254.310 | 241.680 | -5.660 | -2.263% | 1.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 241.980 | 250.160 | 253.000 | 238.000 | 7.940 | 3.278% | 2.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 269.690 | 242.220 | 269.770 | 233.430 | -23.660 | -8.899% | 2.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 274.000 | 265.880 | 279.990 | 261.000 | -14.110 | -5.039% | 2.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 284.760 | 279.990 | 287.760 | 272.000 | -3.974 | -1.399% | 2.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 272.579 | 283.964 | 288.457 | 270.571 | 9.471 | 3.450% | 2.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 284.893 | 274.493 | 289.850 | 272.479 | -18.221 | -6.225% | 2.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 290.564 | 292.714 | 316.286 | 284.143 | 6.921 | 2.422% | 3.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 248.557 | 285.793 | 292.850 | 246.857 | 34.593 | 13.771% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 230.571 | 251.200 | 252.357 | 229.400 | 13.843 | 5.832% | 2.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 222.893 | 237.357 | 248.486 | 217.714 | 9.886 | 4.346% | 3.44万 | 0.00亿 | 0.000% |
| 2026-06-15 | 201.314 | 227.471 | 232.286 | 201.114 | 29.750 | 15.046% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 209.143 | 197.721 | 215.329 | 196.521 | -18.008 | -8.348% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 209.186 | 215.729 | 220.600 | 202.714 | 3.372 | 1.588% | 3.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 199.871 | 212.357 | 224.114 | 199.871 | 16.307 | 8.318% | 4.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 179.857 | 196.050 | 196.050 | 178.886 | 32.936 | 20.192% | 2.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 165.443 | 163.114 | 170.143 | 160.486 | -6.036 | -3.568% | 1.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 172.479 | 169.150 | 173.750 | 161.286 | -5.086 | -2.919% | 1.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 170.900 | 174.236 | 177.429 | 170.579 | 0.807 | 0.465% | 1.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 182.150 | 173.429 | 188.343 | 170.929 | -8.228 | -4.529% | 1.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 174.350 | 181.657 | 183.986 | 169.857 | 8.371 | 4.831% | 1.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 180.250 | 173.286 | 183.993 | 171.507 | -7.235 | -4.008% | 1.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 199.386 | 180.521 | 203.929 | 178.721 | -22.550 | -11.104% | 2.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 189.857 | 203.071 | 204.771 | 189.857 | 10.714 | 5.570% | 2.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 193.079 | 192.357 | 204.857 | 185.721 | 7.178 | 3.876% | 2.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 186.843 | 185.179 | 189.743 | 180.729 | -0.821 | -0.441% | 1.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 191.143 | 186.000 | 193.693 | 184.514 | -1.364 | -0.728% | 1.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 178.900 | 187.364 | 190.836 | 178.243 | 12.650 | 7.240% | 1.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 188.343 | 174.714 | 193.571 | 174.629 | -13.586 | -7.215% | 1.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 184.500 | 188.300 | 190.343 | 181.371 | 3.571 | 1.933% | 1.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 179.143 | 184.729 | 185.229 | 175.271 | 3.365 | 1.855% | 1.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 177.714 | 181.364 | 186.143 | 177.500 | 1.543 | 0.858% | 1.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 189.150 | 179.821 | 197.286 | 177.507 | -5.965 | -3.211% | 1.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 190.007 | 185.786 | 193.671 | 182.714 | -6.150 | -3.204% | 1.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 182.650 | 191.936 | 198.129 | 180.564 | 7.086 | 3.833% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 182.143 | 184.850 | 185.714 | 177.864 | 2.136 | 1.169% | 1.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 186.286 | 182.714 | 186.921 | 180.993 | -1.072 | -0.583% | 1.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 183.429 | 183.786 | 185.343 | 179.786 | -3.064 | -1.640% | 1.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 176.286 | 186.850 | 190.264 | 176.200 | 8.800 | 4.942% | 1.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 175.579 | 178.050 | 180.929 | 174.179 | 1.693 | 0.960% | 1.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 178.857 | 176.357 | 180.336 | 174.864 | -6.157 | -3.373% | 1.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 178.043 | 182.514 | 188.179 | 174.857 | 0.635 | 0.349% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 169.143 | 181.879 | 181.879 | 167.571 | 11.736 | 6.898% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 163.429 | 170.143 | 179.850 | 162.714 | 8.157 | 5.036% | 2.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 155.071 | 161.986 | 168.550 | 152.943 | 10.629 | 7.022% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 154.714 | 151.357 | 155.050 | 149.771 | -1.886 | -1.231% | 1.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 150.271 | 153.243 | 154.136 | 150.164 | 2.314 | 1.533% | 1.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 154.000 | 150.929 | 155.571 | 150.271 | -2.057 | -1.345% | 1.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 155.571 | 152.986 | 155.571 | 151.286 | -3.943 | -2.513% | 1.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 157.164 | 156.929 | 161.643 | 155.136 | -0.250 | -0.159% | 1.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 156.993 | 157.179 | 164.693 | 154.571 | 0.015 | 0.010% | 1.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 161.021 | 157.164 | 167.714 | 156.050 | -2.186 | -1.372% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 173.536 | 159.350 | 175.564 | 158.579 | -14.071 | -8.114% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 165.857 | 173.421 | 176.279 | 164.236 | 4.992 | 2.964% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 167.550 | 168.429 | 173.429 | 159.929 | 2.929 | 1.770% | 2.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 162.264 | 165.500 | 170.071 | 159.079 | 3.143 | 1.936% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 160.571 | 162.357 | 171.914 | 152.714 | 12.557 | 8.383% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 137.857 | 149.800 | 149.800 | 137.857 | 0.000 | 0.000% | 2.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 120.764 | 124.571 | 126.486 | 119.450 | 0.000 | 0.000% | 0.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 123.436 | 120.229 | 124.457 | 119.593 | 0.000 | 0.000% | 0.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 122.021 | 124.493 | 126.643 | 122.021 | 0.000 | 0.000% | 0.78万 | 0.00亿 | 0.000% |