有研新材（600206）历史行情

以下为有研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
2026-10-09	43.550	47.950	49.000	42.400	3.310	7.415%	83.28万	0.00亿	0.000%
2026-10-08	45.650	44.640	47.620	44.620	-1.980	-4.247%	46.33万	0.00亿	0.000%
2026-10-07	49.050	46.620	49.340	46.420	-3.080	-6.197%	6,040.36万	28.84亿	7.135%
2026-10-06	49.050	46.620	49.340	46.420	-3.080	-6.197%	6,040.36万	28.84亿	7.135%
2026-10-05	49.050	46.620	49.340	46.420	-3.080	-6.197%	6,040.36万	28.84亿	7.135%
2026-10-02	49.050	46.620	49.340	46.420	-3.080	-6.197%	6,040.36万	28.84亿	7.135%
2026-10-01	49.050	46.620	49.340	46.420	-3.080	-6.197%	6,040.36万	28.84亿	7.135%
2026-09-30	49.050	46.620	49.340	46.420	-3.080	-6.197%	60.40万	0.00亿	0.000%
2026-09-29	49.910	49.700	51.510	46.470	-1.930	-3.738%	87.43万	0.00亿	0.000%
2026-09-28	50.610	51.630	52.640	50.600	1.820	3.654%	109.32万	0.00亿	0.000%
2026-09-27	50.810	49.810	51.270	49.780	-1.670	-3.244%	4,784.78万	24.06亿	5.652%
2026-09-24	50.810	49.810	51.270	49.780	-1.670	-3.244%	47.85万	0.00亿	0.000%
2026-09-23	49.360	51.480	51.800	49.360	1.530	3.063%	73.06万	0.00亿	0.000%
2026-09-22	52.410	49.950	52.630	49.870	-1.370	-2.670%	82.02万	0.00亿	0.000%
2026-09-21	51.600	51.320	52.040	50.980	-0.280	-0.543%	74.77万	0.00亿	0.000%
2026-09-18	51.660	51.600	51.900	49.580	1.050	2.077%	110.56万	0.00亿	0.000%
2026-09-17	53.000	50.550	54.250	50.170	-1.080	-2.092%	136.14万	0.00亿	0.000%
2026-09-16	47.310	51.630	51.630	46.750	4.690	9.991%	75.91万	0.00亿	0.000%
2026-09-15	46.600	46.940	47.940	46.340	-0.310	-0.656%	62.05万	0.00亿	0.000%
2026-09-14	44.200	47.250	47.780	43.680	1.700	3.732%	76.84万	0.00亿	0.000%
2026-09-11	45.390	45.550	45.840	43.400	-1.240	-2.650%	73.61万	0.00亿	0.000%
2026-09-10	46.360	46.790	48.160	45.230	0.370	0.797%	71.33万	0.00亿	0.000%
2026-09-09	47.790	46.420	49.160	46.010	-0.430	-0.918%	76.59万	0.00亿	0.000%
2026-09-08	46.670	46.850	48.930	46.260	0.200	0.429%	81.80万	0.00亿	0.000%
2026-09-07	45.820	46.650	46.990	45.300	1.430	3.162%	57.36万	0.00亿	0.000%
2026-09-04	48.010	45.220	48.280	44.920	-2.030	-4.296%	57.83万	0.00亿	0.000%
2026-09-03	49.000	47.250	49.130	46.680	-1.010	-2.093%	54.73万	0.00亿	0.000%
2026-09-02	47.650	48.260	49.120	47.170	-0.610	-1.248%	48.73万	0.00亿	0.000%
2026-09-01	51.800	48.870	51.800	48.630	-2.850	-5.510%	66.25万	0.00亿	0.000%
2026-08-31	49.650	51.720	52.440	49.650	0.070	0.136%	67.57万	0.00亿	0.000%
2026-08-28	53.000	51.650	55.550	51.560	-2.000	-3.728%	98.23万	0.00亿	0.000%
2026-08-27	51.000	53.650	54.300	50.620	3.320	6.596%	114.85万	0.00亿	0.000%
2026-08-26	51.870	50.330	52.120	49.310	-0.820	-1.603%	69.57万	0.00亿	0.000%
2026-08-25	51.210	51.150	53.950	50.200	-1.370	-2.609%	80.06万	0.00亿	0.000%
2026-08-24	54.050	52.520	54.870	50.500	-1.720	-3.171%	94.07万	0.00亿	0.000%
2026-08-21	54.100	54.240	56.180	53.440	-2.417	-4.266%	102.12万	0.00亿	0.000%
2026-08-20	57.777	56.657	58.567	52.937	-2.170	-3.689%	137.52万	0.00亿	0.000%
2026-08-19	56.067	58.827	60.017	54.107	1.150	1.994%	182.96万	0.00亿	0.000%
2026-08-18	59.727	57.677	60.857	55.957	1.860	3.332%	169.41万	0.00亿	0.000%
2026-08-17	50.727	55.817	55.817	50.177	5.080	10.012%	68.83万	0.00亿	0.000%
2026-08-14	51.397	50.737	52.157	49.377	0.570	1.136%	86.99万	0.00亿	0.000%
2026-08-13	53.957	50.167	54.137	50.147	-2.740	-5.179%	109.74万	0.00亿	0.000%
2026-08-12	52.607	52.907	54.647	52.057	0.300	0.570%	109.15万	0.00亿	0.000%
2026-08-11	50.597	52.607	54.077	49.987	0.620	1.193%	144.73万	0.00亿	0.000%
2026-08-10	49.957	51.987	52.947	49.957	3.860	8.020%	158.20万	0.00亿	0.000%
2026-08-07	45.957	48.127	48.127	44.757	4.380	10.012%	91.71万	0.00亿	0.000%
2026-08-06	40.757	43.747	43.747	40.457	3.980	10.008%	103.01万	0.00亿	0.000%
2026-08-05	36.457	39.767	39.767	36.457	3.620	10.015%	88.17万	0.00亿	0.000%
2026-08-04	33.627	36.147	36.317	32.887	3.040	9.182%	96.76万	0.00亿	0.000%
2026-08-03	34.457	33.107	35.727	32.957	-2.240	-6.337%	83.71万	0.00亿	0.000%
2026-07-31	38.597	35.347	38.707	35.287	-0.480	-1.340%	108.71万	0.00亿	0.000%
2026-07-30	38.957	35.827	39.487	35.827	-3.990	-10.021%	94.66万	0.00亿	0.000%
2026-07-29	43.047	39.817	43.237	39.107	-3.640	-8.376%	113.69万	0.00亿	0.000%
2026-07-28	45.007	43.457	46.857	42.517	-3.550	-7.552%	125.17万	0.00亿	0.000%
2026-07-27	43.257	47.007	47.657	41.037	3.050	6.939%	149.71万	0.00亿	0.000%
2026-07-24	40.957	43.957	45.007	40.567	2.430	5.852%	136.50万	0.00亿	0.000%
2026-07-23	41.077	41.527	42.457	39.957	0.930	2.291%	89.23万	0.00亿	0.000%
2026-07-22	39.407	40.597	42.437	38.957	1.180	2.994%	119.55万	0.00亿	0.000%
2026-07-21	35.827	39.417	39.417	32.237	3.590	10.020%	118.15万	0.00亿	0.000%
2026-07-20	42.257	35.827	42.257	35.827	-3.980	-9.998%	85.80万	0.00亿	0.000%
2026-07-17	43.747	39.807	44.737	39.447	-3.940	-9.006%	82.13万	0.00亿	0.000%
2026-07-16	45.907	43.747	47.507	43.137	-3.860	-8.108%	87.93万	0.00亿	0.000%
2026-07-15	53.957	47.607	53.957	47.327	-4.980	-9.470%	94.04万	0.00亿	0.000%
2026-07-14	52.997	52.587	54.797	49.447	-1.370	-2.539%	125.09万	0.00亿	0.000%
2026-07-13	58.157	53.957	62.207	53.957	-6.000	-10.007%	118.34万	0.00亿	0.000%
2026-07-10	61.957	59.957	64.087	59.627	0.620	1.045%	161.12万	0.00亿	0.000%
2026-07-09	55.207	59.337	59.337	53.757	5.400	10.012%	131.85万	0.00亿	0.000%
2026-07-08	57.757	53.937	59.907	53.157	-2.000	-3.575%	139.12万	0.00亿	0.000%
2026-07-07	51.547	55.937	55.937	50.417	5.090	10.010%	83.38万	0.00亿	0.000%
2026-07-06	55.287	50.847	55.947	50.487	-3.410	-6.285%	109.71万	0.00亿	0.000%
2026-07-03	56.957	54.257	58.287	53.427	-3.510	-6.076%	129.55万	0.00亿	0.000%
2026-07-02	53.907	57.767	62.727	53.907	-2.130	-3.556%	142.74万	0.00亿	0.000%
2026-07-01	63.957	59.897	68.957	59.897	-6.660	-10.006%	143.35万	0.00亿	0.000%
2026-06-30	64.477	66.557	69.357	59.617	0.330	0.498%	144.88万	0.00亿	0.000%
2026-06-29	58.937	66.227	66.247	57.557	5.510	9.075%	155.78万	0.00亿	0.000%
2026-06-26	56.107	60.717	61.587	54.757	4.600	8.197%	144.36万	0.00亿	0.000%
2026-06-25	51.217	56.117	56.857	49.757	4.400	8.508%	136.96万	0.00亿	0.000%
2026-06-24	46.957	51.717	52.177	45.007	3.410	7.059%	153.77万	0.00亿	0.000%
2026-06-23	48.967	48.307	50.627	46.417	1.590	3.403%	160.79万	0.00亿	0.000%
2026-06-22	45.177	46.717	46.717	44.917	4.250	10.008%	77.41万	0.00亿	0.000%
2026-06-18	38.747	42.467	43.467	38.747	2.720	6.843%	133.59万	0.00亿	0.000%
2026-06-17	38.767	39.747	40.737	38.357	0.680	1.741%	167.52万	0.00亿	0.000%
2026-06-16	35.217	39.067	39.067	34.967	3.560	10.026%	85.53万	0.00亿	0.000%
2026-06-15	33.137	35.507	35.507	32.077	2.560	7.770%	139.83万	0.00亿	0.000%
2026-06-12	35.657	32.947	36.027	32.407	-1.250	-3.655%	176.00万	0.00亿	0.000%
2026-06-11	32.387	34.197	35.057	32.037	2.000	6.212%	178.20万	0.00亿	0.000%
2026-06-10	28.657	32.197	32.197	28.657	2.930	10.011%	114.89万	0.00亿	0.000%
2026-06-09	28.017	29.267	29.297	27.197	1.656	5.998%	58.28万	0.00亿	0.000%
2026-06-08	27.621	27.611	29.051	27.351	-1.470	-5.055%	54.15万	0.00亿	0.000%
2026-06-05	28.661	29.081	30.221	28.371	-0.230	-0.785%	65.22万	0.00亿	0.000%
2026-06-04	28.441	29.311	29.531	28.431	0.290	0.999%	53.77万	0.00亿	0.000%
2026-06-03	27.661	29.021	30.251	27.661	1.290	4.652%	78.42万	0.00亿	0.000%
2026-06-02	27.451	27.731	28.181	26.621	0.600	2.211%	47.19万	0.00亿	0.000%
2026-06-01	28.361	27.131	28.631	27.091	-1.230	-4.337%	59.04万	0.00亿	0.000%
2026-05-29	30.861	28.361	31.461	28.121	-2.440	-7.922%	101.66万	0.00亿	0.000%
2026-05-28	28.731	30.801	30.801	28.361	2.810	10.039%	114.40万	0.00亿	0.000%
2026-05-27	29.191	27.991	29.461	27.871	-0.970	-3.349%	54.88万	0.00亿	0.000%
2026-05-26	29.851	28.961	29.861	28.461	-1.280	-4.233%	55.77万	0.00亿	0.000%
2026-05-25	30.071	30.241	30.261	28.891	0.620	2.093%	68.48万	0.00亿	0.000%
2026-05-22	28.861	29.621	29.961	28.861	0.840	2.919%	67.91万	0.00亿	0.000%
2026-05-21	31.341	28.781	31.851	28.611	-1.860	-6.070%	85.53万	0.00亿	0.000%
2026-05-20	30.181	30.641	31.141	30.041	0.170	0.558%	67.48万	0.00亿	0.000%
2026-05-19	30.241	30.471	30.521	29.391	-0.010	-0.033%	66.98万	0.00亿	0.000%
2026-05-18	30.341	30.481	31.671	30.061	0.040	0.131%	77.82万	0.00亿	0.000%
2026-05-15	31.841	30.441	32.761	30.061	-1.710	-5.319%	105.68万	0.00亿	0.000%
2026-05-14	31.071	32.151	33.281	30.541	1.170	3.777%	129.20万	0.00亿	0.000%
2026-05-13	30.851	30.981	31.781	30.511	-0.800	-2.517%	98.51万	0.00亿	0.000%
2026-05-12	32.731	31.781	32.731	30.351	-0.950	-2.902%	96.10万	0.00亿	0.000%
2026-05-11	31.161	32.731	33.301	30.991	2.470	8.162%	130.23万	0.00亿	0.000%
2026-05-08	28.461	30.261	31.451	28.371	1.070	3.666%	101.77万	0.00亿	0.000%
2026-05-07	28.151	29.191	29.701	27.961	1.250	4.474%	91.06万	0.00亿	0.000%
2026-05-06	28.221	27.941	29.151	27.891	0.710	2.607%	118.18万	0.00亿	0.000%
2026-04-30	26.511	27.231	27.441	26.511	0.540	2.023%	88.13万	0.00亿	0.000%
2026-04-29	26.371	26.691	26.941	26.051	0.200	0.755%	63.21万	0.00亿	0.000%
2026-04-28	26.381	26.491	27.261	25.611	-0.070	-0.264%	88.74万	0.00亿	0.000%
2026-04-27	26.761	26.561	27.611	26.171	0.080	0.302%	110.82万	0.00亿	0.000%
2026-04-24	25.591	26.481	27.031	25.121	0.670	2.596%	99.78万	0.00亿	0.000%
2026-04-23	26.681	25.811	27.401	25.681	-0.850	-3.188%	92.73万	0.00亿	0.000%
2026-04-22	24.571	26.661	27.161	24.561	1.920	7.760%	111.68万	0.00亿	0.000%
2026-04-21	25.021	24.741	25.391	24.561	-0.740	-2.904%	85.20万	0.00亿	0.000%
2026-04-20	23.531	25.481	25.481	23.441	2.330	10.064%	107.33万	0.00亿	0.000%
2026-04-17	22.181	23.151	23.961	22.111	0.960	4.326%	57.82万	0.00亿	0.000%
2026-04-16	21.781	22.191	22.241	21.641	0.270	1.232%	30.06万	0.00亿	0.000%
2026-04-15	22.711	21.921	22.711	21.811	-0.720	-3.180%	44.11万	0.00亿	0.000%
2026-04-14	22.511	22.641	22.751	22.141	0.150	0.667%	45.47万	0.00亿	0.000%
2026-04-13	21.571	22.491	22.631	21.571	0.000	0.000%	47.29万	0.00亿	0.000%
2026-04-10	21.561	21.611	22.061	21.451	0.000	0.000%	40.01万	0.00亿	0.000%
2026-04-09	20.871	21.221	21.341	20.761	0.000	0.000%	30.98万	0.00亿	0.000%
2026-04-08	20.611	21.171	21.201	20.541	0.000	0.000%	33.69万	0.00亿	0.000%
2026-04-07	20.181	20.161	20.421	19.981	0.000	0.000%	15.98万	0.00亿	0.000%
2026-04-03	19.941	20.141	20.461	19.751	0.000	0.000%	21.43万	0.00亿	0.000%
2026-04-02	20.361	19.951	20.461	19.781	0.000	0.000%	18.06万	0.00亿	0.000%
2026-04-01	20.751	20.501	20.811	20.361	0.000	0.000%	17.98万	0.00亿	0.000%