慧谷新材（301683）历史行情

以下为慧谷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
2026-10-05	101.850	97.200	101.850	97.180	-2.790	-2.790%	75.35万	0.74亿	5.282%
2026-10-02	101.850	97.200	101.850	97.180	-2.790	-2.790%	75.35万	0.74亿	5.282%
2026-10-01	101.850	97.200	101.850	97.180	-2.790	-2.790%	75.35万	0.74亿	5.282%
2026-09-30	101.850	97.200	101.850	97.180	-2.790	-2.790%	0.75万	0.00亿	0.000%
2026-09-29	98.900	99.990	101.500	98.840	0.490	0.492%	0.59万	0.00亿	0.000%
2026-09-28	102.990	99.500	103.910	99.500	-3.290	-3.201%	0.92万	0.00亿	0.000%
2026-09-27	102.890	102.790	104.570	101.570	-0.560	-0.542%	82.36万	0.85亿	5.773%
2026-09-24	102.890	102.790	104.570	101.570	-0.560	-0.542%	0.82万	0.00亿	0.000%
2026-09-23	99.500	103.350	103.890	99.100	3.720	3.734%	1.06万	0.00亿	0.000%
2026-09-22	101.150	99.630	101.460	99.220	-1.050	-1.043%	0.57万	0.00亿	0.000%
2026-09-21	98.570	100.680	101.000	98.030	2.070	2.099%	0.75万	0.00亿	0.000%
2026-09-18	95.610	98.610	98.760	95.610	3.160	3.311%	0.91万	0.00亿	0.000%
2026-09-17	95.810	95.450	96.380	94.600	-0.160	-0.167%	0.41万	0.00亿	0.000%
2026-09-16	93.710	95.610	95.950	93.500	1.740	1.854%	0.54万	0.00亿	0.000%
2026-09-15	92.400	93.870	95.250	92.400	0.940	1.012%	0.45万	0.00亿	0.000%
2026-09-14	89.810	92.930	93.460	89.500	2.120	2.335%	0.55万	0.00亿	0.000%
2026-09-11	91.070	90.810	92.280	89.160	-1.570	-1.700%	0.57万	0.00亿	0.000%
2026-09-10	94.990	92.380	95.000	92.320	-2.970	-3.115%	0.53万	0.00亿	0.000%
2026-09-09	95.750	95.350	96.780	94.670	-0.790	-0.822%	0.44万	0.00亿	0.000%
2026-09-08	97.140	96.140	97.490	95.420	-1.000	-1.029%	0.47万	0.00亿	0.000%
2026-09-07	96.280	97.140	97.800	95.770	0.900	0.935%	0.39万	0.00亿	0.000%
2026-09-04	98.150	96.240	99.500	95.550	-1.480	-1.515%	0.63万	0.00亿	0.000%
2026-09-03	99.000	97.720	99.840	97.000	-1.280	-1.293%	0.44万	0.00亿	0.000%
2026-09-02	98.900	99.000	99.370	97.320	-0.350	-0.352%	0.44万	0.00亿	0.000%
2026-09-01	99.950	99.350	101.190	99.120	-1.360	-1.350%	0.49万	0.00亿	0.000%
2026-08-31	99.510	100.710	101.070	99.030	0.300	0.299%	0.50万	0.00亿	0.000%
2026-08-28	101.800	100.410	102.600	100.200	-1.740	-1.703%	0.63万	0.00亿	0.000%
2026-08-27	99.400	102.150	102.510	98.710	2.750	2.767%	0.86万	0.00亿	0.000%
2026-08-26	99.850	99.400	100.770	98.750	-0.290	-0.291%	0.52万	0.00亿	0.000%
2026-08-25	98.980	99.690	99.830	96.520	-0.310	-0.310%	0.55万	0.00亿	0.000%
2026-08-24	99.450	100.000	101.000	98.380	1.220	1.235%	0.77万	0.00亿	0.000%
2026-08-21	98.000	98.780	98.970	96.700	0.080	0.081%	0.54万	0.00亿	0.000%
2026-08-20	99.980	98.700	101.800	98.070	-0.300	-0.303%	0.64万	0.00亿	0.000%
2026-08-19	103.100	99.000	103.100	98.800	-5.080	-4.881%	0.87万	0.00亿	0.000%
2026-08-18	105.360	104.080	105.460	103.010	-1.290	-1.224%	0.74万	0.00亿	0.000%
2026-08-17	103.880	105.370	105.680	102.520	1.720	1.659%	0.93万	0.00亿	0.000%
2026-08-14	102.420	103.650	105.490	102.110	0.450	0.436%	0.96万	0.00亿	0.000%
2026-08-13	102.960	103.200	108.000	102.890	0.790	0.771%	1.36万	0.00亿	0.000%
2026-08-12	102.300	102.410	103.320	102.170	-0.330	-0.321%	0.63万	0.00亿	0.000%
2026-08-11	101.860	102.740	104.680	101.740	-0.090	-0.088%	0.91万	0.00亿	0.000%
2026-08-10	103.350	102.830	103.560	100.460	-0.350	-0.339%	0.88万	0.00亿	0.000%
2026-08-07	102.430	103.180	103.850	100.210	0.680	0.663%	0.94万	0.00亿	0.000%
2026-08-06	101.500	102.500	103.950	101.200	-0.100	-0.097%	0.71万	0.00亿	0.000%
2026-08-05	101.000	102.600	104.020	100.230	1.000	0.984%	0.95万	0.00亿	0.000%
2026-08-04	100.940	101.600	101.750	99.500	1.700	1.702%	0.73万	0.00亿	0.000%
2026-08-03	99.000	99.900	100.380	98.860	-1.010	-1.001%	0.61万	0.00亿	0.000%
2026-07-31	102.990	100.910	103.800	98.810	0.580	0.578%	1.27万	0.00亿	0.000%
2026-07-30	95.770	100.330	102.410	95.000	4.560	4.761%	1.53万	0.00亿	0.000%
2026-07-29	95.000	95.770	96.120	93.060	0.720	0.757%	0.71万	0.00亿	0.000%
2026-07-28	95.020	95.050	97.280	94.380	-1.310	-1.359%	0.82万	0.00亿	0.000%
2026-07-27	93.510	96.360	96.430	93.500	1.850	1.957%	0.65万	0.00亿	0.000%
2026-07-24	97.000	94.510	98.160	94.210	-4.250	-4.303%	0.72万	0.00亿	0.000%
2026-07-23	96.530	98.760	98.980	96.510	1.800	1.856%	0.64万	0.00亿	0.000%
2026-07-22	98.120	96.960	99.120	95.900	-3.040	-3.040%	1.00万	0.00亿	0.000%
2026-07-21	97.170	100.000	100.490	90.020	2.840	2.923%	1.48万	0.00亿	0.000%
2026-07-20	104.510	97.160	105.900	96.020	-7.140	-6.846%	1.20万	0.00亿	0.000%
2026-07-17	106.500	104.300	108.800	103.060	-3.180	-2.959%	1.00万	0.00亿	0.000%
2026-07-16	104.860	107.480	108.770	103.910	0.600	0.561%	0.76万	0.00亿	0.000%
2026-07-15	111.340	106.880	112.280	106.500	-5.320	-4.742%	1.09万	0.00亿	0.000%
2026-07-14	111.210	112.200	112.440	107.000	1.000	0.899%	1.09万	0.00亿	0.000%
2026-07-13	121.300	111.200	121.830	111.000	-12.320	-9.974%	1.90万	0.00亿	0.000%
2026-07-10	123.000	123.520	127.770	121.000	0.030	0.024%	1.99万	0.00亿	0.000%
2026-07-09	123.000	123.490	123.510	117.500	1.150	0.940%	1.61万	0.00亿	0.000%
2026-07-08	129.330	122.340	129.990	121.900	-7.020	-5.427%	2.06万	0.00亿	0.000%
2026-07-07	134.000	129.360	134.190	128.500	-3.940	-2.956%	1.21万	0.00亿	0.000%
2026-07-06	137.500	133.300	140.880	133.010	-4.770	-3.455%	1.42万	0.00亿	0.000%
2026-07-03	141.500	138.070	144.290	137.240	-4.530	-3.177%	1.48万	0.00亿	0.000%
2026-07-02	140.920	142.600	147.870	138.020	-1.810	-1.253%	1.88万	0.00亿	0.000%
2026-07-01	139.900	144.410	144.940	137.600	4.580	3.275%	2.06万	0.00亿	0.000%
2026-06-30	128.420	139.830	141.410	127.260	11.390	8.868%	2.23万	0.00亿	0.000%
2026-06-29	133.970	128.440	135.990	125.500	-2.670	-2.036%	1.71万	0.00亿	0.000%
2026-06-26	137.660	131.110	138.860	130.200	-7.790	-5.608%	1.78万	0.00亿	0.000%
2026-06-25	144.950	138.900	147.330	137.580	-4.860	-3.381%	1.81万	0.00亿	0.000%
2026-06-24	143.890	143.760	146.990	140.910	-1.460	-1.005%	1.41万	0.00亿	0.000%
2026-06-23	145.660	145.220	153.000	142.000	-0.680	-0.466%	1.74万	0.00亿	0.000%
2026-06-22	143.300	145.900	145.900	140.000	1.900	1.319%	2.01万	0.00亿	0.000%
2026-06-18	140.170	144.000	145.000	139.250	3.470	2.469%	2.05万	0.00亿	0.000%
2026-06-17	134.600	140.530	145.000	134.050	5.120	3.781%	2.68万	0.00亿	0.000%
2026-06-16	130.370	135.410	139.680	129.620	4.880	3.739%	2.12万	0.00亿	0.000%
2026-06-15	124.010	130.530	130.800	123.560	7.440	6.044%	1.97万	0.00亿	0.000%
2026-06-12	124.680	123.090	127.800	122.680	0.370	0.301%	1.67万	0.00亿	0.000%
2026-06-11	124.020	122.720	125.180	121.430	-1.960	-1.572%	1.22万	0.00亿	0.000%
2026-06-10	131.630	124.680	131.800	122.500	-8.610	-6.460%	2.47万	0.00亿	0.000%
2026-06-09	135.150	133.290	136.660	131.600	0.890	0.672%	1.64万	0.00亿	0.000%
2026-06-08	135.010	132.400	136.650	131.310	-7.450	-5.327%	2.13万	0.00亿	0.000%
2026-06-05	140.900	139.850	144.900	134.200	-0.850	-0.604%	3.00万	0.00亿	0.000%
2026-06-04	137.230	140.700	143.390	136.730	1.650	1.187%	2.23万	0.00亿	0.000%
2026-06-03	142.230	139.050	143.230	137.300	-4.750	-3.303%	2.42万	0.00亿	0.000%
2026-06-02	135.100	143.800	145.560	131.280	8.630	6.385%	3.43万	0.00亿	0.000%
2026-06-01	138.790	135.170	141.300	134.930	-1.230	-0.902%	2.51万	0.00亿	0.000%
2026-05-29	136.210	136.400	149.870	134.700	1.180	0.873%	4.74万	0.00亿	0.000%
2026-05-28	126.900	135.220	136.350	126.260	6.040	4.676%	2.85万	0.00亿	0.000%
2026-05-27	128.190	129.180	136.400	126.900	0.530	0.412%	2.34万	0.00亿	0.000%
2026-05-26	133.320	128.650	133.720	124.540	-5.970	-4.435%	3.03万	0.00亿	0.000%
2026-05-25	145.740	134.620	146.450	134.020	-9.290	-6.455%	3.73万	0.00亿	0.000%
2026-05-22	138.640	143.910	145.680	137.000	8.830	6.537%	3.36万	0.00亿	0.000%
2026-05-21	142.740	135.080	148.870	134.470	-5.810	-4.124%	3.64万	0.00亿	0.000%
2026-05-20	140.910	140.890	143.410	139.410	-0.690	-0.487%	2.29万	0.00亿	0.000%
2026-05-19	148.910	141.580	151.900	140.400	-5.670	-3.851%	3.10万	0.00亿	0.000%
2026-05-18	132.890	147.250	147.740	132.400	12.550	9.317%	3.70万	0.00亿	0.000%
2026-05-15	130.450	134.700	135.800	129.760	4.760	3.663%	2.53万	0.00亿	0.000%
2026-05-14	137.730	129.940	138.700	129.060	-7.690	-5.587%	3.19万	0.00亿	0.000%
2026-05-13	135.820	137.630	139.720	135.410	0.430	0.313%	2.44万	0.00亿	0.000%
2026-05-12	138.800	137.200	140.880	135.400	-2.200	-1.578%	2.53万	0.00亿	0.000%
2026-05-11	143.910	139.400	148.700	137.160	-2.530	-1.783%	3.77万	0.00亿	0.000%
2026-05-08	134.070	141.930	143.480	133.890	6.450	4.761%	3.49万	0.00亿	0.000%
2026-05-07	135.400	135.480	136.210	133.510	0.080	0.059%	2.47万	0.00亿	0.000%
2026-05-06	127.900	135.400	137.450	127.900	7.220	5.633%	3.51万	0.00亿	0.000%
2026-04-30	127.900	128.180	129.100	124.890	-0.770	-0.597%	2.60万	0.00亿	0.000%
2026-04-29	130.890	128.950	130.900	124.880	-4.940	-3.690%	3.77万	0.00亿	0.000%
2026-04-28	131.710	133.890	134.880	130.930	1.000	0.753%	2.72万	0.00亿	0.000%
2026-04-27	125.210	132.890	135.340	125.210	6.880	5.460%	3.81万	0.00亿	0.000%
2026-04-24	129.400	126.010	132.400	125.500	-4.420	-3.389%	2.87万	0.00亿	0.000%
2026-04-23	128.960	130.430	135.400	128.480	1.120	0.866%	3.61万	0.00亿	0.000%
2026-04-22	127.540	129.310	130.400	126.850	-0.390	-0.301%	3.20万	0.00亿	0.000%
2026-04-21	128.640	129.700	131.800	122.500	0.800	0.621%	4.78万	0.00亿	0.000%
2026-04-20	123.900	128.900	129.320	121.200	5.700	4.627%	4.39万	0.00亿	0.000%
2026-04-17	123.980	123.200	124.900	120.120	-1.200	-0.965%	3.37万	0.00亿	0.000%
2026-04-16	128.010	124.400	128.400	122.700	-5.170	-3.990%	4.21万	0.00亿	0.000%
2026-04-15	119.910	129.570	133.900	119.110	9.590	7.993%	5.22万	0.00亿	0.000%
2026-04-14	118.900	119.980	122.580	116.910	1.640	1.386%	4.14万	0.00亿	0.000%
2026-04-13	111.780	118.340	119.780	111.750	6.590	5.897%	4.76万	0.00亿	0.000%
2026-04-10	114.660	111.750	116.900	111.700	0.700	0.630%	3.34万	0.00亿	0.000%
2026-04-09	111.150	111.050	114.100	109.810	-3.570	-3.115%	4.34万	0.00亿	0.000%
2026-04-08	112.900	114.620	119.750	112.550	5.540	5.079%	5.79万	0.00亿	0.000%
2026-04-07	106.390	109.080	114.050	106.290	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-03	121.900	108.240	122.700	108.200	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-02	122.400	124.020	132.020	121.900	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-01	126.900	125.610	156.900	124.900	0.000	0.000%	10.82万	0.00亿	0.000%