华正新材（603186）历史行情
以下为华正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 | 196.990 | 189.990 | 198.980 | 187.370 | -0.010 | -0.005% | 13.87万 | 0.00亿 | 0.000% |
| 2026-10-15 | 195.000 | 190.000 | 201.790 | 190.000 | -12.010 | -5.945% | 16.97万 | 0.00亿 | 0.000% |
| 2026-10-14 | 196.990 | 202.010 | 209.000 | 195.870 | 8.020 | 4.134% | 20.03万 | 0.00亿 | 0.000% |
| 2026-10-13 | 169.750 | 193.990 | 195.780 | 169.750 | 8.180 | 4.402% | 23.17万 | 0.00亿 | 0.000% |
| 2026-10-12 | 199.460 | 185.810 | 201.000 | 185.810 | -20.650 | -10.002% | 18.83万 | 0.00亿 | 0.000% |
| 2026-10-09 | 215.500 | 206.460 | 217.000 | 201.830 | -17.790 | -7.933% | 22.60万 | 0.00亿 | 0.000% |
| 2026-10-08 | 218.460 | 224.250 | 233.000 | 212.970 | 11.590 | 5.450% | 25.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 1,565.80万 | 33.53亿 | 9.987% |
| 2026-10-06 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 1,565.80万 | 33.53亿 | 9.987% |
| 2026-10-05 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 1,565.80万 | 33.53亿 | 9.987% |
| 2026-10-02 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 1,565.80万 | 33.53亿 | 9.987% |
| 2026-10-01 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 1,565.80万 | 33.53亿 | 9.987% |
| 2026-09-30 | 211.990 | 212.660 | 219.770 | 205.060 | 0.660 | 0.311% | 15.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 203.000 | 212.000 | 215.200 | 201.100 | 7.400 | 3.617% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 213.380 | 204.600 | 219.200 | 202.500 | -8.700 | -4.079% | 13.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 228.600 | 213.300 | 231.000 | 212.180 | -14.400 | -6.324% | 1,444.12万 | 31.54亿 | 9.211% |
| 2026-09-24 | 228.600 | 213.300 | 231.000 | 212.180 | -14.400 | -6.324% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 229.780 | 227.700 | 232.900 | 224.500 | 1.200 | 0.530% | 13.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 237.990 | 226.500 | 239.010 | 225.520 | -5.200 | -2.244% | 16.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 228.180 | 231.700 | 235.890 | 226.780 | 4.920 | 2.170% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 237.940 | 226.780 | 242.800 | 220.100 | -3.220 | -1.400% | 22.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 250.000 | 230.000 | 253.000 | 230.000 | -23.990 | -9.445% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 260.000 | 253.990 | 264.000 | 241.000 | 2.420 | 0.962% | 27.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 239.700 | 251.570 | 251.570 | 239.700 | 22.870 | 10.000% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 221.740 | 228.700 | 237.990 | 217.420 | 0.960 | 0.422% | 21.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 216.500 | 227.740 | 236.880 | 207.800 | 9.750 | 4.473% | 26.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 212.000 | 217.990 | 223.300 | 204.280 | 5.930 | 2.796% | 25.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 196.640 | 212.060 | 212.060 | 193.500 | 19.280 | 10.001% | 22.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 191.000 | 192.780 | 202.000 | 191.000 | 6.690 | 3.595% | 26.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 174.200 | 186.090 | 186.090 | 172.640 | 16.920 | 10.002% | 20.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 183.620 | 169.170 | 187.990 | 167.500 | -11.190 | -6.204% | 17.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 184.000 | 180.360 | 184.980 | 173.560 | -0.950 | -0.524% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 169.460 | 181.310 | 184.490 | 169.460 | 10.240 | 5.986% | 25.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 180.910 | 171.070 | 181.990 | 167.590 | -11.430 | -6.263% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 178.000 | 182.500 | 188.470 | 178.000 | -1.100 | -0.599% | 23.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 183.940 | 183.600 | 197.770 | 182.980 | 0.210 | 0.115% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-27 | 179.810 | 183.390 | 188.880 | 172.670 | 8.040 | 4.585% | 29.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 177.210 | 175.350 | 180.790 | 165.880 | 0.700 | 0.401% | 24.74万 | 0.00亿 | 0.000% |
| 2026-08-25 | 164.000 | 174.650 | 175.000 | 163.260 | 9.370 | 5.669% | 25.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 172.900 | 165.280 | 174.990 | 160.670 | -7.090 | -4.113% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-21 | 163.380 | 172.370 | 180.400 | 163.380 | 8.370 | 5.104% | 26.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 173.470 | 164.000 | 173.470 | 161.000 | -11.000 | -6.286% | 26.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 174.990 | 175.000 | 198.000 | 165.780 | -9.200 | -4.995% | 40.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 202.700 | 184.200 | 202.700 | 182.980 | -0.110 | -0.060% | 30.84万 | 0.00亿 | 0.000% |
| 2026-08-17 | 184.310 | 184.310 | 184.310 | 180.000 | 16.760 | 10.003% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 155.100 | 167.550 | 167.550 | 155.100 | 15.230 | 9.999% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 161.990 | 152.320 | 167.680 | 151.400 | -3.180 | -2.045% | 22.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 147.750 | 155.500 | 156.820 | 147.750 | 7.500 | 5.068% | 18.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 147.900 | 148.000 | 153.000 | 143.260 | -4.000 | -2.632% | 20.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 150.000 | 152.000 | 154.800 | 141.080 | 9.000 | 6.294% | 30.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 132.300 | 143.000 | 143.000 | 132.300 | 13.000 | 10.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 122.000 | 130.000 | 131.240 | 122.000 | 10.690 | 8.960% | 23.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 109.440 | 119.310 | 119.310 | 107.440 | 10.850 | 10.004% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 100.570 | 108.460 | 108.460 | 98.010 | 9.860 | 10.000% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-03 | 106.000 | 98.600 | 107.450 | 97.800 | -9.390 | -8.695% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 111.990 | 107.990 | 111.990 | 106.950 | 6.180 | 6.070% | 17.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 112.650 | 101.810 | 113.810 | 101.440 | -10.610 | -9.438% | 14.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 118.020 | 112.420 | 120.700 | 109.510 | -9.260 | -7.610% | 18.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 128.440 | 121.680 | 131.660 | 121.680 | -13.520 | -10.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 126.240 | 135.200 | 136.950 | 120.610 | 10.700 | 8.594% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 129.780 | 124.500 | 135.160 | 124.180 | -9.050 | -6.776% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 141.580 | 133.550 | 149.160 | 133.130 | -5.250 | -3.782% | 16.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 142.990 | 138.800 | 156.450 | 136.500 | -9.200 | -6.216% | 23.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 140.510 | 148.000 | 149.490 | 129.030 | 4.630 | 3.229% | 26.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 163.000 | 143.370 | 163.550 | 143.370 | -15.930 | -10.000% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 178.000 | 159.300 | 184.160 | 159.300 | -17.700 | -10.000% | 20.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 169.120 | 177.000 | 190.330 | 166.010 | 3.970 | 2.294% | 21.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 183.600 | 173.030 | 186.500 | 170.160 | -3.980 | -2.248% | 19.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 161.720 | 177.010 | 177.010 | 161.700 | 16.090 | 9.999% | 20.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 172.000 | 160.920 | 179.720 | 160.920 | -17.880 | -10.000% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 189.500 | 178.800 | 193.580 | 178.000 | -9.860 | -5.226% | 12.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 181.410 | 188.660 | 189.900 | 177.000 | 10.810 | 6.078% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-08 | 189.000 | 177.850 | 192.060 | 176.170 | -7.210 | -3.896% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 186.000 | 185.060 | 193.900 | 182.440 | -1.470 | -0.788% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 203.000 | 186.530 | 209.500 | 179.990 | -13.460 | -6.730% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 196.310 | 199.990 | 209.710 | 190.000 | 3.990 | 2.036% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 208.070 | 196.000 | 211.000 | 192.430 | -16.910 | -7.942% | 12.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 222.000 | 212.910 | 227.000 | 210.580 | -12.390 | -5.499% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 224.990 | 225.300 | 228.560 | 215.100 | -2.250 | -0.989% | 16.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 246.960 | 227.550 | 250.000 | 222.530 | -19.700 | -7.968% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 261.120 | 247.250 | 267.590 | 242.520 | -15.550 | -5.917% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 250.500 | 262.800 | 269.870 | 241.920 | 12.360 | 4.935% | 14.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 236.000 | 250.440 | 254.760 | 234.030 | 18.840 | 8.135% | 15.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 248.940 | 231.600 | 248.940 | 229.500 | -17.590 | -7.059% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 238.110 | 249.190 | 258.000 | 229.390 | 11.080 | 4.653% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 223.380 | 238.110 | 239.990 | 221.220 | 11.440 | 5.047% | 17.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 215.000 | 226.670 | 226.670 | 214.300 | 20.610 | 10.002% | 16.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 200.060 | 206.060 | 206.060 | 198.000 | 18.730 | 9.998% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 178.470 | 187.330 | 187.330 | 178.000 | 17.030 | 10.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 176.000 | 170.300 | 187.420 | 170.050 | -0.080 | -0.047% | 21.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 166.010 | 170.380 | 174.420 | 159.010 | 7.060 | 4.323% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 152.500 | 163.320 | 164.590 | 152.500 | 13.690 | 9.149% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 143.000 | 149.630 | 149.630 | 137.800 | 13.600 | 9.998% | 19.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 115.240 | 136.030 | 136.030 | 114.500 | 12.370 | 10.003% | 24.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 120.600 | 123.660 | 129.500 | 118.120 | 0.090 | 0.073% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-04 | 118.510 | 123.570 | 125.880 | 115.970 | 5.060 | 4.270% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 120.090 | 118.510 | 123.580 | 116.000 | -3.060 | -2.517% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 121.200 | 121.570 | 123.200 | 114.170 | 1.250 | 1.039% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 130.000 | 120.320 | 130.760 | 120.000 | -11.780 | -8.917% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 131.400 | 132.100 | 138.950 | 129.180 | -0.020 | -0.015% | 16.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 124.010 | 132.120 | 133.660 | 120.180 | 3.570 | 2.777% | 15.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 129.500 | 128.550 | 138.990 | 126.130 | -4.050 | -3.054% | 16.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 125.990 | 132.600 | 139.220 | 121.200 | 1.350 | 1.029% | 22.13万 | 0.00亿 | 0.000% |
| 2026-05-25 | 124.000 | 131.250 | 131.500 | 118.010 | 7.410 | 5.984% | 24.10万 | 0.00亿 | 0.000% |
| 2026-05-22 | 115.290 | 123.840 | 123.840 | 115.290 | 11.260 | 10.002% | 15.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 120.020 | 112.580 | 123.570 | 111.110 | -1.410 | -1.237% | 20.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 101.950 | 113.990 | 113.990 | 100.950 | 10.360 | 9.997% | 16.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 98.500 | 103.630 | 104.800 | 94.880 | 3.360 | 3.351% | 15.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 98.000 | 100.270 | 104.330 | 97.010 | -0.640 | -0.634% | 14.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 106.000 | 100.910 | 109.600 | 98.960 | -5.280 | -4.972% | 18.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 105.640 | 106.190 | 110.850 | 100.750 | 1.660 | 1.588% | 17.96万 | 0.00亿 | 0.000% |
| 2026-05-13 | 96.070 | 104.530 | 105.360 | 94.880 | 6.750 | 6.903% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 90.070 | 97.780 | 97.780 | 89.270 | 8.900 | 10.014% | 21.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 86.870 | 88.880 | 90.980 | 83.870 | 2.900 | 3.373% | 16.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 85.060 | 85.980 | 87.860 | 83.470 | -0.590 | -0.682% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 81.170 | 86.570 | 87.500 | 79.970 | 4.870 | 5.961% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 80.870 | 81.700 | 83.860 | 80.870 | 2.650 | 3.352% | 17.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 80.070 | 79.050 | 80.860 | 76.880 | -1.550 | -1.923% | 18.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 75.870 | 80.600 | 82.330 | 74.870 | 4.300 | 5.636% | 19.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 75.160 | 76.300 | 80.200 | 74.870 | 1.130 | 1.503% | 21.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 73.570 | 75.170 | 76.870 | 71.620 | 1.600 | 2.175% | 17.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 69.040 | 73.570 | 74.770 | 66.370 | 3.900 | 5.598% | 23.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 73.640 | 69.670 | 74.310 | 68.670 | -4.160 | -5.635% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 71.660 | 73.830 | 74.430 | 67.980 | -0.830 | -1.112% | 20.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 73.780 | 74.660 | 75.810 | 73.400 | -0.460 | -0.612% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-20 | 75.760 | 75.120 | 77.210 | 73.770 | 0.000 | 0.000% | 13.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 71.770 | 75.220 | 77.370 | 71.290 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 72.760 | 71.880 | 74.050 | 71.770 | -0.840 | -1.160% | 9.66万 | 7.00亿 | 6.160% |
| 2026-04-15 | 74.870 | 72.720 | 76.070 | 72.370 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 74.320 | 74.470 | 76.470 | 71.910 | 1.280 | 1.749% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 71.870 | 73.190 | 74.730 | 71.870 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 74.020 | 72.800 | 75.470 | 71.590 | 0.000 | 0.000% | 13.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 70.830 | 73.880 | 75.740 | 69.870 | 0.000 | 0.000% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 67.880 | 70.740 | 71.470 | 67.880 | 0.000 | 0.000% | 19.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 62.870 | 66.150 | 67.940 | 62.870 | 0.000 | 0.000% | 16.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 60.350 | 61.750 | 63.530 | 59.870 | 0.000 | 0.000% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 61.870 | 59.740 | 62.010 | 59.330 | 0.000 | 0.000% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-01 | 61.750 | 62.030 | 63.670 | 61.260 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |