鹿山新材（603051）历史行情

以下为鹿山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
2026-10-16	21.100	20.900	21.560	20.880	0.090	0.432%	100.28万	0.21亿	0.620%
2026-10-15	21.580	20.810	21.760	20.670	-1.110	-5.064%	4.55万	0.00亿	0.000%
2026-10-14	22.010	21.920	22.480	21.730	0.040	0.183%	4.20万	0.00亿	0.000%
2026-10-13	22.240	21.880	22.500	21.070	-0.810	-3.570%	5.82万	0.00亿	0.000%
2026-10-12	22.590	22.690	23.300	21.980	0.090	0.398%	5.55万	0.00亿	0.000%
2026-10-09	23.230	22.600	23.480	21.680	-0.900	-3.830%	6.69万	0.00亿	0.000%
2026-10-08	24.360	23.500	24.420	22.800	-0.760	-3.133%	6.98万	0.00亿	0.000%
2026-10-07	24.820	24.260	24.950	24.150	-0.450	-1.821%	452.64万	1.11亿	2.800%
2026-10-06	24.820	24.260	24.950	24.150	-0.450	-1.821%	452.64万	1.11亿	2.800%
2026-10-05	24.820	24.260	24.950	24.150	-0.450	-1.821%	452.64万	1.11亿	2.800%
2026-10-02	24.820	24.260	24.950	24.150	-0.450	-1.821%	452.64万	1.11亿	2.800%
2026-10-01	24.820	24.260	24.950	24.150	-0.450	-1.821%	452.64万	1.11亿	2.800%
2026-09-30	24.820	24.260	24.950	24.150	-0.450	-1.821%	4.53万	0.00亿	0.000%
2026-09-29	24.080	24.710	24.850	23.760	0.620	2.574%	4.39万	0.00亿	0.000%
2026-09-28	25.100	24.090	25.200	24.000	-1.130	-4.481%	7.35万	0.00亿	0.000%
2026-09-27	25.350	25.220	25.940	25.180	-0.350	-1.369%	437.01万	1.12亿	2.704%
2026-09-24	25.350	25.220	25.940	25.180	-0.350	-1.369%	4.37万	0.00亿	0.000%
2026-09-23	25.130	25.570	26.000	25.000	0.320	1.267%	5.95万	0.00亿	0.000%
2026-09-22	25.260	25.250	25.680	25.030	0.200	0.798%	6.43万	0.00亿	0.000%
2026-09-21	25.660	25.050	26.000	25.000	-0.620	-2.415%	9.19万	0.00亿	0.000%
2026-09-18	23.940	25.670	26.150	23.800	1.870	7.857%	13.26万	0.00亿	0.000%
2026-09-17	23.500	23.800	24.150	23.460	0.080	0.337%	5.72万	0.00亿	0.000%
2026-09-16	23.600	23.720	23.950	23.320	0.050	0.211%	6.35万	0.00亿	0.000%
2026-09-15	23.160	23.670	23.970	22.900	0.380	1.632%	9.29万	0.00亿	0.000%
2026-09-14	22.830	23.290	23.990	22.690	0.510	2.239%	12.02万	0.00亿	0.000%
2026-09-11	22.300	22.780	22.950	21.450	0.240	1.065%	7.83万	0.00亿	0.000%
2026-09-10	22.280	22.540	22.800	21.750	0.170	0.760%	6.83万	0.00亿	0.000%
2026-09-09	21.240	22.370	22.580	21.110	1.130	5.320%	7.17万	0.00亿	0.000%
2026-09-08	21.200	21.240	21.280	20.980	0.100	0.473%	2.16万	0.00亿	0.000%
2026-09-07	21.150	21.140	21.360	21.060	-0.040	-0.189%	2.88万	0.00亿	0.000%
2026-09-04	21.550	21.180	21.940	21.050	-0.130	-0.610%	3.57万	0.00亿	0.000%
2026-09-03	21.400	21.310	21.570	21.090	0.050	0.235%	3.15万	0.00亿	0.000%
2026-09-02	21.300	21.260	21.420	20.970	-0.270	-1.254%	2.42万	0.00亿	0.000%
2026-09-01	21.520	21.530	21.820	21.320	0.250	1.175%	6.02万	0.00亿	0.000%
2026-08-31	20.860	21.280	21.370	20.710	0.130	0.615%	3.47万	0.00亿	0.000%
2026-08-28	20.810	21.150	21.620	20.760	0.270	1.293%	3.68万	0.00亿	0.000%
2026-08-27	20.370	20.880	21.330	20.100	0.510	2.504%	4.64万	0.00亿	0.000%
2026-08-26	20.560	20.370	20.770	20.310	-0.210	-1.020%	3.09万	0.00亿	0.000%
2026-08-25	20.960	20.580	20.970	20.270	-0.470	-2.233%	3.40万	0.00亿	0.000%
2026-08-24	21.550	21.050	21.560	20.470	-0.120	-0.567%	4.04万	0.00亿	0.000%
2026-08-21	21.320	21.170	21.620	20.430	0.210	1.002%	5.37万	0.00亿	0.000%
2026-08-20	20.800	20.960	21.030	20.500	0.490	2.394%	3.70万	0.00亿	0.000%
2026-08-19	21.250	20.470	21.430	20.430	-1.070	-4.968%	5.03万	0.00亿	0.000%
2026-08-18	21.870	21.540	21.900	21.350	-0.260	-1.193%	2.52万	0.00亿	0.000%
2026-08-17	21.720	21.800	21.880	21.410	0.070	0.322%	2.61万	0.00亿	0.000%
2026-08-14	21.710	21.730	21.820	21.320	0.090	0.416%	3.13万	0.00亿	0.000%
2026-08-13	22.100	21.640	22.110	21.580	-0.310	-1.412%	3.18万	0.00亿	0.000%
2026-08-12	21.570	21.950	22.000	21.560	0.370	1.715%	3.14万	0.00亿	0.000%
2026-08-11	21.830	21.580	21.890	21.400	-0.330	-1.506%	3.86万	0.00亿	0.000%
2026-08-10	20.660	21.910	22.020	20.600	1.250	6.050%	6.57万	0.00亿	0.000%
2026-08-07	20.500	20.660	20.730	20.050	0.140	0.682%	4.52万	0.00亿	0.000%
2026-08-06	19.900	20.520	20.750	19.900	0.480	2.395%	5.56万	0.00亿	0.000%
2026-08-05	19.850	20.040	20.470	19.690	0.180	0.906%	5.12万	0.00亿	0.000%
2026-08-04	19.240	19.860	20.450	18.990	0.680	3.545%	7.05万	0.00亿	0.000%
2026-08-03	18.230	19.180	19.440	18.230	0.890	4.866%	6.38万	0.00亿	0.000%
2026-07-31	17.960	18.290	18.500	17.910	0.660	3.744%	5.49万	0.00亿	0.000%
2026-07-30	17.830	17.630	18.660	17.530	-0.370	-2.056%	6.86万	0.00亿	0.000%
2026-07-29	18.020	18.000	18.080	17.550	0.080	0.446%	4.61万	0.00亿	0.000%
2026-07-28	17.920	17.920	18.450	17.800	-0.250	-1.376%	4.29万	0.00亿	0.000%
2026-07-27	17.370	18.170	18.450	17.220	0.840	4.847%	5.80万	0.00亿	0.000%
2026-07-24	17.920	17.330	18.150	17.250	-0.770	-4.254%	4.27万	0.00亿	0.000%
2026-07-23	17.530	18.100	18.130	17.530	0.300	1.685%	4.30万	0.00亿	0.000%
2026-07-22	18.240	17.800	18.540	17.600	-0.470	-2.573%	5.76万	0.00亿	0.000%
2026-07-21	18.860	18.270	18.860	17.020	-0.160	-0.868%	9.42万	0.00亿	0.000%
2026-07-20	20.510	18.430	20.650	18.430	-2.050	-10.010%	10.09万	0.00亿	0.000%
2026-07-17	21.500	20.480	22.220	20.010	-1.140	-5.273%	7.46万	0.00亿	0.000%
2026-07-16	22.180	21.620	22.370	21.500	-0.710	-3.180%	6.34万	0.00亿	0.000%
2026-07-15	22.160	22.330	22.850	22.010	-0.190	-0.844%	7.71万	0.00亿	0.000%
2026-07-14	22.410	22.520	23.170	21.600	0.390	1.762%	7.80万	0.00亿	0.000%
2026-07-13	23.290	22.130	23.500	21.780	-0.750	-3.278%	9.84万	0.00亿	0.000%
2026-07-10	22.820	22.880	23.500	22.290	-0.010	-0.044%	10.52万	0.00亿	0.000%
2026-07-09	21.800	22.890	23.800	21.800	1.090	5.000%	13.05万	0.00亿	0.000%
2026-07-08	23.040	21.800	23.100	21.740	-1.330	-5.750%	10.77万	0.00亿	0.000%
2026-07-07	21.820	23.130	24.100	21.720	1.200	5.472%	16.32万	0.00亿	0.000%
2026-07-06	22.070	21.930	22.960	21.680	0.020	0.091%	12.16万	0.00亿	0.000%
2026-07-03	19.800	21.910	21.910	19.800	1.990	9.990%	9.39万	0.00亿	0.000%
2026-07-02	19.380	19.920	20.680	19.300	0.370	1.893%	5.33万	0.00亿	0.000%
2026-07-01	19.280	19.550	19.890	19.190	0.270	1.400%	4.68万	0.00亿	0.000%
2026-06-30	18.180	19.280	19.440	18.150	1.100	6.051%	6.15万	0.00亿	0.000%
2026-06-29	18.600	18.180	18.810	17.860	-0.510	-2.729%	5.72万	0.00亿	0.000%
2026-06-26	19.180	18.690	19.330	18.690	-0.510	-2.656%	4.66万	0.00亿	0.000%
2026-06-25	20.300	19.200	20.300	19.120	-0.880	-4.382%	6.01万	0.00亿	0.000%
2026-06-24	20.450	20.080	20.900	19.920	-0.600	-2.901%	5.85万	0.00亿	0.000%
2026-06-23	20.500	20.680	21.030	20.480	-0.070	-0.337%	4.90万	0.00亿	0.000%
2026-06-22	20.850	20.750	21.140	20.220	-0.230	-1.096%	6.96万	0.00亿	0.000%
2026-06-18	21.400	20.980	21.780	20.920	-0.670	-3.095%	10.71万	0.00亿	0.000%
2026-06-17	22.880	21.650	23.660	21.510	0.140	0.651%	16.51万	0.00亿	0.000%
2026-06-16	21.080	21.510	21.800	20.900	0.350	1.654%	5.31万	0.00亿	0.000%
2026-06-15	20.560	21.160	21.680	20.560	0.680	3.320%	6.29万	0.00亿	0.000%
2026-06-12	21.030	20.480	21.340	20.380	-0.370	-1.775%	5.78万	0.00亿	0.000%
2026-06-11	20.730	20.850	21.150	20.480	-0.070	-0.335%	4.89万	0.00亿	0.000%
2026-06-10	21.300	20.920	21.850	20.590	-0.760	-3.506%	6.26万	0.00亿	0.000%
2026-06-09	20.600	21.680	21.750	20.330	1.120	5.447%	6.60万	0.00亿	0.000%
2026-06-08	20.360	20.560	21.370	20.150	-0.800	-3.745%	5.52万	0.00亿	0.000%
2026-06-05	20.950	21.360	21.960	20.010	0.440	2.103%	6.29万	0.00亿	0.000%
2026-06-04	21.320	20.920	21.340	20.660	-0.320	-1.507%	3.97万	0.00亿	0.000%
2026-06-03	21.430	21.240	21.630	20.950	0.040	0.189%	4.71万	0.00亿	0.000%
2026-06-02	21.750	21.200	21.800	20.520	-0.550	-2.529%	5.96万	0.00亿	0.000%
2026-06-01	21.550	21.750	22.260	21.430	0.180	0.834%	4.93万	0.00亿	0.000%
2026-05-29	23.990	21.570	23.990	21.300	-2.080	-8.795%	10.48万	0.00亿	0.000%
2026-05-28	23.470	23.650	23.840	22.900	0.180	0.767%	5.48万	0.00亿	0.000%
2026-05-27	24.000	23.470	24.500	23.310	-0.420	-1.758%	6.03万	0.00亿	0.000%
2026-05-26	24.100	23.890	24.640	23.660	-0.380	-1.566%	6.37万	0.00亿	0.000%
2026-05-25	24.440	24.270	24.620	23.720	-0.150	-0.614%	6.51万	0.00亿	0.000%
2026-05-22	23.130	24.420	24.700	23.100	1.370	5.944%	7.82万	0.00亿	0.000%
2026-05-21	24.350	23.050	24.650	22.970	-1.300	-5.339%	7.23万	0.00亿	0.000%
2026-05-20	24.840	24.350	24.840	24.000	-0.300	-1.217%	3.91万	0.00亿	0.000%
2026-05-19	24.380	24.650	24.950	24.000	0.510	2.113%	6.27万	0.00亿	0.000%
2026-05-18	24.400	24.140	24.470	23.980	-0.370	-1.510%	5.09万	0.00亿	0.000%
2026-05-15	24.900	24.510	24.990	24.350	-0.490	-1.960%	8.05万	0.00亿	0.000%
2026-05-14	24.940	25.000	25.390	24.820	0.050	0.200%	7.10万	0.00亿	0.000%
2026-05-13	24.640	24.950	25.170	24.540	0.220	0.890%	6.11万	0.00亿	0.000%
2026-05-12	24.850	24.730	25.190	24.500	-0.220	-0.882%	6.21万	0.00亿	0.000%
2026-05-11	24.640	24.950	25.100	24.330	0.180	0.727%	8.18万	0.00亿	0.000%
2026-05-08	23.830	24.770	24.920	23.700	1.010	4.251%	9.09万	0.00亿	0.000%
2026-05-07	23.580	23.760	24.050	23.540	0.070	0.295%	6.11万	0.00亿	0.000%
2026-05-06	23.580	23.690	23.800	23.400	0.270	1.153%	7.80万	0.00亿	0.000%
2026-04-30	22.950	23.420	23.680	22.890	1.040	4.647%	9.47万	0.00亿	0.000%
2026-04-29	21.610	22.380	22.440	21.610	0.570	2.613%	3.89万	0.00亿	0.000%
2026-04-28	22.140	21.810	22.290	21.770	-0.400	-1.801%	3.45万	0.00亿	0.000%
2026-04-27	22.290	22.210	22.450	21.980	-0.040	-0.180%	2.89万	0.00亿	0.000%
2026-04-24	22.020	22.250	22.420	22.010	0.090	0.406%	3.07万	0.00亿	0.000%
2026-04-23	22.730	22.160	22.810	22.120	-0.690	-3.020%	4.42万	0.00亿	0.000%
2026-04-22	22.480	22.850	22.980	22.450	0.270	1.196%	3.86万	0.00亿	0.000%
2026-04-21	22.720	22.580	22.870	22.310	-0.300	-1.311%	4.28万	0.00亿	0.000%
2026-04-20	23.000	22.880	23.000	22.460	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-17	22.220	23.060	23.330	22.100	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-16	21.850	22.230	22.460	21.670	0.370	1.690%	5.72万	1.27亿	3.540%
2026-04-15	22.500	21.860	22.700	21.740	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-14	21.660	22.430	22.720	21.660	0.880	4.084%	11.06万	0.00亿	0.000%
2026-04-13	21.340	21.550	21.660	21.340	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-10	21.460	21.590	21.800	21.280	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-09	21.390	21.190	21.390	21.090	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-08	21.030	21.490	21.520	21.030	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-07	20.370	20.650	20.760	20.210	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-03	20.920	20.350	21.060	20.220	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-02	21.620	20.940	21.770	20.760	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-01	21.420	21.750	21.850	21.290	0.000	0.000%	4.76万	0.00亿	0.000%