创新新材（600361）历史行情
以下为创新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 1,772.90万 | 0.62亿 | 0.475% |
| 2026-10-06 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 1,772.90万 | 0.62亿 | 0.475% |
| 2026-10-05 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 1,772.90万 | 0.62亿 | 0.475% |
| 2026-10-02 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 1,772.90万 | 0.62亿 | 0.475% |
| 2026-10-01 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 1,772.90万 | 0.62亿 | 0.475% |
| 2026-09-30 | 3.460 | 3.490 | 3.500 | 3.460 | 0.020 | 0.576% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.410 | 3.470 | 3.490 | 3.400 | 0.070 | 2.059% | 31.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.420 | 3.400 | 3.430 | 3.370 | -0.030 | -0.875% | 28.79万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.480 | 3.430 | 3.490 | 3.420 | -0.060 | -1.719% | 2,897.64万 | 1.00亿 | 0.776% |
| 2026-09-24 | 3.480 | 3.430 | 3.490 | 3.420 | -0.060 | -1.719% | 28.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.530 | 3.490 | 3.540 | 3.490 | -0.040 | -1.133% | 24.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.540 | 3.530 | 3.560 | 3.520 | 0.000 | 0.000% | 31.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.510 | 3.530 | 3.540 | 3.500 | 0.030 | 0.857% | 28.43万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.520 | 3.500 | 3.550 | 3.500 | 0.010 | 0.287% | 30.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.510 | 3.490 | 3.540 | 3.480 | -0.040 | -1.133% | 21.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.500 | 3.530 | 3.550 | 3.470 | 0.040 | 1.146% | 28.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.570 | 3.490 | 3.570 | 3.480 | -0.080 | -2.241% | 32.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.540 | 3.570 | 3.600 | 3.520 | 0.010 | 0.281% | 25.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.650 | 3.560 | 3.650 | 3.520 | -0.120 | -3.261% | 57.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.730 | 3.680 | 3.750 | 3.670 | -0.070 | -1.867% | 30.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.740 | 3.750 | 3.770 | 3.700 | 0.000 | 0.000% | 36.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.630 | 3.750 | 3.760 | 3.620 | 0.130 | 3.591% | 69.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.630 | 3.620 | 3.640 | 3.590 | -0.010 | -0.275% | 30.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.670 | 3.630 | 3.690 | 3.620 | -0.030 | -0.820% | 39.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.680 | 3.660 | 3.720 | 3.650 | -0.010 | -0.272% | 36.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.730 | 3.670 | 3.740 | 3.640 | -0.080 | -2.133% | 45.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.730 | 3.750 | 3.780 | 3.710 | 0.000 | 0.000% | 54.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.710 | 3.750 | 3.800 | 3.640 | 0.000 | 0.000% | 69.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.690 | 3.750 | 3.760 | 3.670 | 0.050 | 1.351% | 54.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.770 | 3.700 | 3.780 | 3.650 | -0.100 | -2.632% | 76.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.710 | 3.800 | 3.830 | 3.700 | 0.080 | 2.151% | 49.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.700 | 3.720 | 3.740 | 3.670 | 0.010 | 0.270% | 36.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.670 | 3.710 | 3.730 | 3.660 | 0.050 | 1.366% | 43.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.620 | 3.660 | 3.670 | 3.580 | 0.040 | 1.105% | 35.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.580 | 3.620 | 3.650 | 3.580 | 0.040 | 1.117% | 31.92万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.610 | 3.580 | 3.640 | 3.570 | -0.040 | -1.105% | 38.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.620 | 3.670 | 3.600 | -0.040 | -1.093% | 27.72万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.620 | 3.660 | 3.660 | 3.600 | 0.040 | 1.105% | 29.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.640 | 3.620 | 3.650 | 3.600 | -0.010 | -0.275% | 27.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.720 | 3.630 | 3.740 | 3.630 | -0.110 | -2.941% | 43.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.700 | 3.740 | 3.770 | 3.700 | 0.030 | 0.809% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.770 | 3.710 | 3.810 | 3.700 | -0.080 | -2.111% | 40.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.740 | 3.790 | 3.820 | 3.720 | 0.060 | 1.609% | 43.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.710 | 3.730 | 3.740 | 3.680 | 0.010 | 0.269% | 34.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.770 | 3.720 | 3.790 | 3.680 | -0.040 | -1.064% | 38.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.790 | 3.760 | 3.800 | 3.740 | -0.020 | -0.529% | 34.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.800 | 3.780 | 3.850 | 3.770 | -0.020 | -0.526% | 34.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.800 | 3.800 | 3.710 | 0.060 | 1.604% | 40.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.760 | 3.740 | 3.830 | 3.730 | -0.010 | -0.267% | 48.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.740 | 3.750 | 3.800 | 3.730 | 0.010 | 0.267% | 50.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.600 | 3.740 | 3.750 | 3.590 | 0.140 | 3.889% | 78.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.610 | 3.600 | 3.640 | 3.560 | -0.030 | -0.826% | 42.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.600 | 3.630 | 3.660 | 3.580 | 0.030 | 0.833% | 37.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.630 | 3.600 | 3.680 | 3.590 | -0.040 | -1.099% | 46.74万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.550 | 3.640 | 3.660 | 3.530 | 0.080 | 2.247% | 52.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.550 | 3.560 | 3.590 | 3.520 | -0.010 | -0.280% | 45.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.530 | 3.570 | 3.600 | 3.520 | 0.040 | 1.133% | 58.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.490 | 3.530 | 3.550 | 3.470 | 0.050 | 1.437% | 54.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.540 | 3.480 | 3.560 | 3.470 | -0.060 | -1.695% | 48.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.540 | 3.540 | 3.580 | 3.500 | -0.020 | -0.562% | 35.91万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.500 | 3.560 | 3.580 | 3.490 | 0.060 | 1.714% | 52.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.420 | 3.500 | 3.510 | 3.420 | 0.050 | 1.449% | 51.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.430 | 3.450 | 3.450 | 3.350 | 0.000 | 0.000% | 50.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.420 | 3.450 | 3.510 | 3.380 | 0.020 | 0.583% | 49.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.470 | 3.430 | 3.480 | 3.370 | -0.050 | -1.437% | 43.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.500 | 3.480 | 3.530 | 3.450 | -0.030 | -0.855% | 30.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.600 | 3.510 | 3.600 | 3.480 | -0.110 | -3.039% | 39.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.630 | 3.620 | 3.680 | 3.580 | -0.020 | -0.549% | 44.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.650 | 3.640 | 3.690 | 3.620 | 0.000 | 0.000% | 42.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.690 | 3.640 | 3.700 | 3.620 | -0.050 | -1.355% | 50.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.570 | 3.690 | 3.700 | 3.540 | 0.090 | 2.500% | 57.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.510 | 3.600 | 3.630 | 3.440 | 0.040 | 1.124% | 62.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.540 | 3.560 | 3.590 | 3.480 | 0.028 | 0.793% | 47.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.672 | 3.532 | 3.682 | 3.522 | -0.150 | -4.074% | 56.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.792 | 3.682 | 3.812 | 3.652 | -0.150 | -3.914% | 69.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.792 | 3.832 | 3.852 | 3.722 | 0.000 | 0.000% | 63.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.052 | 3.832 | 4.052 | 3.792 | -0.220 | -5.429% | 104.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.942 | 4.052 | 4.052 | 3.892 | 0.090 | 2.272% | 66.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.942 | 3.962 | 4.122 | 3.912 | -0.030 | -0.752% | 71.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.162 | 3.992 | 4.162 | 3.952 | -0.140 | -3.388% | 64.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.202 | 4.132 | 4.232 | 4.112 | -0.100 | -2.363% | 62.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.042 | 4.232 | 4.362 | 4.032 | 0.190 | 4.701% | 120.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.922 | 4.042 | 4.102 | 3.832 | 0.140 | 3.588% | 112.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.762 | 3.902 | 3.912 | 3.742 | 0.080 | 2.093% | 69.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.822 | 3.822 | 3.842 | 3.702 | -0.050 | -1.291% | 71.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.942 | 3.872 | 3.972 | 3.802 | -0.070 | -1.776% | 70.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.102 | 3.942 | 4.142 | 3.862 | -0.260 | -6.188% | 109.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.172 | 4.202 | 4.372 | 4.022 | -0.020 | -0.474% | 91.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.422 | 4.222 | 4.422 | 4.192 | -0.240 | -5.379% | 91.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.372 | 4.462 | 4.522 | 4.352 | 0.050 | 1.133% | 71.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.452 | 4.412 | 4.492 | 4.362 | -0.050 | -1.121% | 54.76万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.302 | 4.462 | 4.532 | 4.292 | 0.120 | 2.764% | 82.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.512 | 4.342 | 4.572 | 4.322 | -0.170 | -3.768% | 68.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.472 | 4.512 | 4.562 | 4.412 | 0.010 | 0.222% | 61.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.482 | 4.502 | 4.592 | 4.442 | 0.050 | 1.123% | 101.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.292 | 4.452 | 4.452 | 4.202 | 0.120 | 2.770% | 81.76万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.382 | 4.332 | 4.462 | 4.282 | -0.030 | -0.688% | 49.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.182 | 4.362 | 4.382 | 4.142 | 0.200 | 4.805% | 72.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.312 | 4.162 | 4.392 | 4.132 | -0.150 | -3.479% | 60.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.312 | 4.312 | 4.372 | 4.252 | -0.020 | -0.462% | 43.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.262 | 4.332 | 4.342 | 4.202 | 0.070 | 1.642% | 51.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.162 | 4.262 | 4.272 | 4.092 | 0.100 | 2.403% | 57.03万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.272 | 4.162 | 4.292 | 4.132 | -0.130 | -3.029% | 62.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.362 | 4.292 | 4.372 | 4.282 | -0.080 | -1.830% | 47.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.272 | 4.372 | 4.422 | 4.252 | 0.090 | 2.102% | 67.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.372 | 4.282 | 4.382 | 4.252 | -0.080 | -1.834% | 69.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.362 | 4.362 | 4.482 | 4.332 | 0.020 | 0.461% | 85.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.382 | 4.342 | 4.402 | 4.292 | -0.050 | -1.138% | 59.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.402 | 4.392 | 4.442 | 4.352 | 0.000 | 0.000% | 49.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.412 | 4.392 | 4.452 | 4.382 | 0.010 | 0.228% | 52.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.372 | 4.382 | 4.472 | 4.352 | -0.030 | -0.680% | 45.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.372 | 4.412 | 4.452 | 4.342 | 0.020 | 0.455% | 46.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.482 | 4.392 | 4.502 | 4.322 | -0.130 | -2.875% | 75.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.462 | 4.522 | 4.632 | 4.402 | 0.120 | 2.726% | 79.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.402 | 4.402 | 4.482 | 4.362 | -0.020 | -0.452% | 45.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.592 | 4.422 | 4.592 | 4.412 | -0.140 | -3.069% | 55.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.492 | 4.562 | 4.602 | 4.462 | 0.050 | 1.108% | 59.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.382 | 4.512 | 4.582 | 4.352 | 0.110 | 2.499% | 98.92万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.362 | 4.402 | 4.442 | 4.302 | 0.010 | 0.228% | 70.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.342 | 4.392 | 4.452 | 4.322 | 0.020 | 0.457% | 74.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.202 | 4.372 | 4.402 | 4.202 | 0.170 | 4.046% | 71.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.312 | 4.202 | 4.342 | 4.182 | -0.080 | -1.868% | 56.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.232 | 4.282 | 4.342 | 4.192 | 0.040 | 0.943% | 92.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.032 | 4.242 | 4.302 | 4.022 | 0.180 | 4.431% | 124.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.092 | 4.062 | 4.122 | 4.052 | -0.030 | -0.733% | 40.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.052 | 4.092 | 4.112 | 4.022 | 0.000 | 0.000% | 49.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.022 | 4.082 | 4.082 | 4.022 | 0.000 | 0.000% | 53.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.902 | 3.962 | 3.972 | 3.902 | 0.000 | 0.000% | 40.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.002 | 3.892 | 4.022 | 3.872 | 0.000 | 0.000% | 55.13万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.082 | 4.002 | 4.102 | 3.972 | 0.000 | 0.000% | 50.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.112 | 4.062 | 4.132 | 4.032 | 0.000 | 0.000% | 55.31万 | 0.00亿 | 0.000% |