台华新材（603055）历史行情
以下为台华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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.310 | 9.210 | 9.460 | 9.150 | -0.260 | -2.746% | 5.79万 | 0.00亿 | 0.000% |
| 2026-10-14 | 9.430 | 9.470 | 9.610 | 9.420 | 0.050 | 0.531% | 4.12万 | 0.00亿 | 0.000% |
| 2026-10-13 | 9.450 | 9.420 | 9.600 | 9.370 | -0.050 | -0.528% | 6.22万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.620 | 9.470 | 9.750 | 9.450 | -0.230 | -2.371% | 5.80万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.420 | 9.700 | 9.710 | 9.420 | 0.250 | 2.646% | 8.89万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.180 | 9.450 | 9.460 | 9.160 | 0.280 | 3.053% | 6.81万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 605.55万 | 0.55亿 | 0.682% |
| 2026-10-06 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 605.55万 | 0.55亿 | 0.682% |
| 2026-10-05 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 605.55万 | 0.55亿 | 0.682% |
| 2026-10-02 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 605.55万 | 0.55亿 | 0.682% |
| 2026-10-01 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 605.55万 | 0.55亿 | 0.682% |
| 2026-09-30 | 9.060 | 9.170 | 9.200 | 9.000 | 0.130 | 1.438% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.290 | 9.040 | 9.290 | 9.010 | -0.100 | -1.094% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.330 | 9.140 | 9.530 | 9.030 | -0.370 | -3.891% | 17.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.250 | 9.510 | 9.880 | 9.180 | 0.250 | 2.700% | 1,516.83万 | 1.44亿 | 1.707% |
| 2026-09-24 | 9.250 | 9.510 | 9.880 | 9.180 | 0.250 | 2.700% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.290 | 9.260 | 9.340 | 9.220 | -0.030 | -0.323% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.340 | 9.290 | 9.380 | 9.220 | 0.010 | 0.108% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.400 | 9.280 | 9.440 | 9.230 | -0.090 | -0.961% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.350 | 9.370 | 9.480 | 9.290 | 0.030 | 0.321% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.370 | 9.340 | 9.460 | 9.310 | -0.100 | -1.059% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.320 | 9.440 | 9.490 | 9.210 | 0.120 | 1.288% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.340 | 9.320 | 9.400 | 9.240 | -0.040 | -0.427% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.050 | 9.360 | 9.390 | 9.050 | 0.180 | 1.961% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.250 | 9.180 | 9.280 | 9.130 | -0.110 | -1.184% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.420 | 9.290 | 9.420 | 9.230 | -0.160 | -1.693% | 7.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.400 | 9.450 | 9.480 | 9.320 | 0.030 | 0.318% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.410 | 9.420 | 9.610 | 9.390 | -0.010 | -0.106% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.420 | 9.430 | 9.550 | 9.260 | 0.050 | 0.533% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.390 | 9.380 | 9.500 | 9.350 | 0.000 | 0.000% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.560 | 9.380 | 9.640 | 9.350 | -0.180 | -1.883% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.610 | 9.560 | 9.680 | 9.420 | -0.130 | -1.342% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.470 | 9.690 | 9.810 | 9.450 | 0.220 | 2.323% | 14.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.410 | 9.470 | 9.600 | 9.360 | -0.020 | -0.211% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.320 | 9.490 | 9.580 | 9.180 | 0.190 | 2.043% | 21.71万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.640 | 9.300 | 9.660 | 8.830 | 0.030 | 0.324% | 33.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.150 | 9.270 | 9.300 | 9.120 | 0.120 | 1.311% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.790 | 9.150 | 9.230 | 8.720 | 0.350 | 3.977% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.750 | 8.800 | 8.840 | 8.670 | 0.090 | 1.033% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.750 | 8.710 | 8.750 | 8.590 | -0.030 | -0.343% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.860 | 8.740 | 8.910 | 8.720 | -0.070 | -0.795% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.030 | 8.810 | 9.050 | 8.720 | -0.210 | -2.328% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.990 | 9.020 | 9.150 | 8.940 | 0.030 | 0.334% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.960 | 8.990 | 9.270 | 8.890 | 0.030 | 0.335% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.980 | 8.960 | 9.160 | 8.860 | -0.020 | -0.223% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.790 | 8.980 | 9.090 | 8.740 | 0.180 | 2.045% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.390 | 8.800 | 8.820 | 8.390 | 0.350 | 4.142% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.520 | 8.450 | 8.690 | 8.400 | 0.010 | 0.118% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.200 | 8.440 | 8.480 | 8.190 | 0.240 | 2.927% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.340 | 8.200 | 8.400 | 8.170 | -0.150 | -1.796% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.420 | 8.350 | 8.440 | 8.270 | -0.060 | -0.713% | 5.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.540 | 8.410 | 8.550 | 8.370 | -0.110 | -1.291% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.750 | 8.520 | 8.750 | 8.500 | -0.150 | -1.730% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.560 | 8.670 | 8.750 | 8.560 | 0.060 | 0.697% | 3.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.790 | 8.610 | 8.790 | 8.550 | -0.100 | -1.148% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.530 | 8.710 | 8.750 | 8.520 | 0.170 | 1.991% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.300 | 8.540 | 8.570 | 8.300 | 0.240 | 2.892% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.290 | 8.300 | 8.310 | 8.150 | 0.060 | 0.728% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.180 | 8.240 | 8.380 | 8.180 | 0.000 | 0.000% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.330 | 8.240 | 8.410 | 8.160 | -0.150 | -1.788% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.250 | 8.390 | 8.440 | 8.170 | 0.170 | 2.068% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.360 | 8.220 | 8.370 | 8.110 | -0.170 | -2.026% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.630 | 8.390 | 8.700 | 8.360 | -0.260 | -3.006% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.500 | 8.650 | 8.790 | 8.480 | 0.160 | 1.885% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.740 | 8.490 | 8.820 | 8.410 | -0.220 | -2.526% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.800 | 8.710 | 8.820 | 8.660 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.520 | 8.710 | 8.800 | 8.520 | 0.050 | 0.577% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.600 | 8.660 | 8.810 | 8.560 | 0.010 | 0.116% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.520 | 8.650 | 8.850 | 8.400 | 0.270 | 3.222% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.450 | 8.380 | 8.450 | 8.250 | -0.020 | -0.238% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.580 | 8.400 | 8.600 | 8.300 | -0.160 | -1.869% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.660 | 8.560 | 8.770 | 8.450 | -0.090 | -1.040% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.900 | 8.650 | 8.900 | 8.590 | -0.160 | -1.816% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.620 | 8.810 | 8.990 | 8.500 | 0.110 | 1.264% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.180 | 8.700 | 8.880 | 8.140 | 0.560 | 6.880% | 21.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.930 | 8.140 | 8.220 | 7.860 | 0.190 | 2.390% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.790 | 7.950 | 8.050 | 7.690 | 0.160 | 2.054% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.050 | 7.790 | 8.050 | 7.720 | -0.260 | -3.230% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.970 | 8.050 | 8.120 | 7.770 | 0.120 | 1.513% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.300 | 7.930 | 8.300 | 7.800 | -0.370 | -4.458% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.260 | 8.300 | 8.400 | 8.200 | -0.040 | -0.480% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.520 | 8.340 | 8.580 | 8.310 | -0.160 | -1.882% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.090 | 8.500 | 8.670 | 8.020 | 0.390 | 4.809% | 18.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.800 | 8.110 | 8.240 | 7.630 | 0.230 | 2.919% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.810 | 7.880 | 7.920 | 7.620 | 0.020 | 0.254% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.010 | 7.860 | 8.070 | 7.830 | -0.240 | -2.963% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.460 | 8.100 | 8.460 | 8.060 | -0.230 | -2.761% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.360 | 8.330 | 8.650 | 8.250 | 0.030 | 0.361% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.150 | 8.300 | 8.400 | 8.010 | 0.210 | 2.596% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.220 | 8.090 | 8.220 | 8.040 | -0.130 | -1.582% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.350 | 8.220 | 8.390 | 8.150 | -0.170 | -2.026% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.180 | 8.390 | 8.580 | 8.100 | 0.300 | 3.708% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.000 | 8.090 | 8.170 | 7.950 | -0.030 | -0.369% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.080 | 8.120 | 8.300 | 8.000 | 0.040 | 0.495% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.400 | 8.080 | 8.460 | 7.970 | -0.280 | -3.349% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.390 | 8.360 | 8.400 | 8.240 | -0.030 | -0.358% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.620 | 8.390 | 8.620 | 8.350 | -0.210 | -2.442% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.670 | 8.600 | 8.710 | 8.480 | 0.040 | 0.467% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.420 | 8.560 | 8.670 | 8.310 | 0.220 | 2.638% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.370 | 8.340 | 8.520 | 8.270 | -0.130 | -1.535% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.320 | 8.470 | 8.650 | 8.090 | 0.110 | 1.316% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.490 | 8.360 | 8.540 | 8.270 | -0.130 | -1.531% | 7.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.500 | 8.490 | 8.670 | 8.330 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.770 | 8.490 | 8.770 | 8.440 | -0.200 | -2.301% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.370 | 8.690 | 9.120 | 8.330 | 0.330 | 3.947% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.300 | 8.360 | 8.390 | 8.200 | 0.060 | 0.723% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.220 | 8.300 | 8.390 | 8.180 | 0.070 | 0.851% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.530 | 8.230 | 8.610 | 8.010 | -0.350 | -4.079% | 15.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.610 | 8.580 | 8.720 | 8.560 | -0.030 | -0.348% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.810 | 8.610 | 8.850 | 8.570 | -0.210 | -2.381% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.820 | 8.820 | 8.900 | 8.790 | -0.030 | -0.339% | 5.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.000 | 8.850 | 9.000 | 8.840 | -0.110 | -1.228% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.000 | 8.960 | 9.000 | 8.890 | -0.040 | -0.444% | 4.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.960 | 9.000 | 9.030 | 8.880 | 0.040 | 0.446% | 5.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.920 | 8.960 | 9.030 | 8.880 | -0.050 | -0.555% | 5.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.910 | 9.010 | 9.170 | 8.910 | 0.120 | 1.350% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.030 | 8.890 | 9.070 | 8.850 | -0.230 | -2.522% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.820 | 9.120 | 9.200 | 8.780 | 0.250 | 2.818% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.740 | 8.870 | 8.930 | 8.740 | -0.020 | -0.225% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.010 | 8.890 | 9.010 | 8.700 | -0.040 | -0.448% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.010 | 8.930 | 9.060 | 8.920 | -0.110 | -1.217% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.100 | 9.040 | 9.150 | 8.950 | -0.080 | -0.877% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.210 | 9.120 | 9.270 | 9.090 | -0.060 | -0.654% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.260 | 9.180 | 9.300 | 9.150 | -0.090 | -0.971% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.270 | 9.270 | 9.340 | 9.190 | 0.000 | 0.000% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.350 | 9.280 | 9.390 | 9.230 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.290 | 9.350 | 9.410 | 9.260 | 0.060 | 0.650% | 6.02万 | 0.57亿 | 0.680% |
| 2026-04-15 | 9.420 | 9.290 | 9.420 | 9.230 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.410 | 9.440 | 9.510 | 9.260 | 0.080 | 0.855% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.620 | 9.360 | 9.640 | 9.230 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.570 | 9.620 | 9.710 | 9.530 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.320 | 9.480 | 9.630 | 9.270 | 0.000 | 0.000% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.380 | 9.390 | 9.480 | 9.160 | 0.000 | 0.000% | 14.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.800 | 9.340 | 9.410 | 8.800 | 0.000 | 0.000% | 18.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.820 | 8.780 | 9.060 | 8.670 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.190 | 8.850 | 9.220 | 8.650 | 0.000 | 0.000% | 16.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.360 | 9.190 | 9.450 | 9.130 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |