永杰新材（603271）历史行情

以下为永杰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
2026-10-20	35.610	36.290	36.300	35.510	0.440	1.227%	0.89万	0.00亿	0.000%
2026-10-19	35.590	35.850	35.990	35.350	0.140	0.392%	0.94万	0.00亿	0.000%
2026-10-16	36.100	35.710	36.400	35.400	-0.040	-0.112%	0.90万	0.00亿	0.000%
2026-10-15	36.000	35.750	36.370	35.630	-1.210	-3.274%	1.06万	0.00亿	0.000%
2026-10-14	37.940	36.960	38.230	36.930	-1.130	-2.967%	1.27万	0.00亿	0.000%
2026-10-13	38.280	38.090	38.760	37.500	-0.680	-1.754%	1.40万	0.00亿	0.000%
2026-10-12	39.880	38.770	39.890	38.590	-1.450	-3.605%	1.45万	0.00亿	0.000%
2026-10-09	38.800	40.220	40.280	37.970	1.400	3.606%	2.41万	0.00亿	0.000%
2026-10-08	38.400	38.820	39.080	38.240	0.400	1.041%	1.09万	0.00亿	0.000%
2026-10-07	38.320	38.420	38.490	38.080	0.170	0.444%	63.00万	0.24亿	0.666%
2026-10-06	38.320	38.420	38.490	38.080	0.170	0.444%	63.00万	0.24亿	0.666%
2026-10-05	38.320	38.420	38.490	38.080	0.170	0.444%	63.00万	0.24亿	0.666%
2026-10-02	38.320	38.420	38.490	38.080	0.170	0.444%	63.00万	0.24亿	0.666%
2026-10-01	38.320	38.420	38.490	38.080	0.170	0.444%	63.00万	0.24亿	0.666%
2026-09-30	38.320	38.420	38.490	38.080	0.170	0.444%	0.63万	0.00亿	0.000%
2026-09-29	38.230	38.250	38.460	38.020	0.070	0.183%	0.66万	0.00亿	0.000%
2026-09-28	38.880	38.180	38.880	37.950	-0.740	-1.901%	0.89万	0.00亿	0.000%
2026-09-27	39.210	38.920	39.540	38.760	-0.670	-1.692%	94.97万	0.37亿	1.004%
2026-09-24	39.210	38.920	39.540	38.760	-0.670	-1.692%	0.95万	0.00亿	0.000%
2026-09-23	40.300	39.590	40.300	39.400	-0.790	-1.956%	1.15万	0.00亿	0.000%
2026-09-22	38.980	40.380	40.740	38.830	1.500	3.858%	2.73万	0.00亿	0.000%
2026-09-21	38.800	38.880	39.130	38.510	0.200	0.517%	1.57万	0.00亿	0.000%
2026-09-18	38.220	38.680	38.860	38.220	0.530	1.389%	1.08万	0.00亿	0.000%
2026-09-17	38.820	38.150	38.990	38.130	-0.670	-1.726%	1.17万	0.00亿	0.000%
2026-09-16	38.430	38.820	38.900	38.180	0.310	0.805%	0.98万	0.00亿	0.000%
2026-09-15	38.340	38.510	38.800	37.920	0.220	0.575%	0.83万	0.00亿	0.000%
2026-09-14	38.310	38.290	38.800	38.200	-0.120	-0.312%	0.86万	0.00亿	0.000%
2026-09-11	39.210	38.410	39.210	38.070	-1.130	-2.858%	1.39万	0.00亿	0.000%
2026-09-10	40.500	39.540	40.500	39.500	-1.100	-2.707%	1.56万	0.00亿	0.000%
2026-09-09	40.770	40.640	40.990	40.550	-0.280	-0.684%	1.21万	0.00亿	0.000%
2026-09-08	40.500	40.920	41.050	40.410	0.210	0.516%	1.04万	0.00亿	0.000%
2026-09-07	41.180	40.710	41.180	40.230	-0.330	-0.804%	1.31万	0.00亿	0.000%
2026-09-04	41.750	41.040	41.940	40.920	-0.630	-1.512%	1.57万	0.00亿	0.000%
2026-09-03	41.250	41.670	41.770	41.230	0.390	0.945%	1.71万	0.00亿	0.000%
2026-09-02	42.160	41.280	42.160	41.060	-0.880	-2.087%	1.49万	0.00亿	0.000%
2026-09-01	41.910	42.160	42.790	41.800	0.280	0.669%	2.14万	0.00亿	0.000%
2026-08-31	41.810	41.880	41.990	41.420	-0.360	-0.852%	2.33万	0.00亿	0.000%
2026-08-28	42.800	42.240	42.890	42.240	-0.710	-1.653%	2.73万	0.00亿	0.000%
2026-08-27	44.390	42.950	44.440	42.410	-0.120	-0.279%	4.08万	0.00亿	0.000%
2026-08-26	42.910	43.070	43.700	42.680	0.190	0.443%	1.76万	0.00亿	0.000%
2026-08-25	42.530	42.880	43.080	42.130	0.110	0.257%	1.32万	0.00亿	0.000%
2026-08-24	43.290	42.770	43.850	42.440	-0.570	-1.315%	1.46万	0.00亿	0.000%
2026-08-21	42.990	43.340	43.380	42.500	0.420	0.979%	1.34万	0.00亿	0.000%
2026-08-20	43.300	42.920	43.530	42.390	-0.080	-0.186%	1.54万	0.00亿	0.000%
2026-08-19	43.380	43.000	43.940	42.830	-0.730	-1.669%	1.63万	0.00亿	0.000%
2026-08-18	43.750	43.730	44.170	43.460	-0.310	-0.704%	1.42万	0.00亿	0.000%
2026-08-17	42.560	44.040	44.070	42.310	1.480	3.477%	3.01万	0.00亿	0.000%
2026-08-14	42.000	42.560	42.650	42.000	0.460	1.093%	1.08万	0.00亿	0.000%
2026-08-13	42.280	42.100	42.880	42.030	-0.070	-0.166%	1.80万	0.00亿	0.000%
2026-08-12	42.810	42.170	42.850	41.590	-1.020	-2.362%	2.54万	0.00亿	0.000%
2026-08-11	44.600	43.190	44.700	43.070	-1.430	-3.205%	2.41万	0.00亿	0.000%
2026-08-10	44.010	44.620	44.800	43.700	0.670	1.524%	2.33万	0.00亿	0.000%
2026-08-07	43.180	43.950	44.140	42.640	0.800	1.854%	2.18万	0.00亿	0.000%
2026-08-06	43.100	43.150	43.650	42.760	0.030	0.070%	1.66万	0.00亿	0.000%
2026-08-05	42.100	43.120	43.290	42.100	1.040	2.471%	2.40万	0.00亿	0.000%
2026-08-04	41.520	42.080	42.390	41.390	0.680	1.643%	1.79万	0.00亿	0.000%
2026-08-03	41.200	41.400	41.770	41.050	-0.090	-0.217%	1.99万	0.00亿	0.000%
2026-07-31	41.550	41.490	42.050	41.350	0.420	1.023%	1.79万	0.00亿	0.000%
2026-07-30	43.200	41.070	43.600	40.700	-2.270	-5.238%	3.22万	0.00亿	0.000%
2026-07-29	42.990	43.340	43.840	42.400	0.410	0.955%	3.09万	0.00亿	0.000%
2026-07-28	43.260	42.930	44.070	42.700	-0.720	-1.649%	1.54万	0.00亿	0.000%
2026-07-27	42.990	43.650	43.750	42.510	0.450	1.042%	1.34万	0.00亿	0.000%
2026-07-24	44.100	43.200	44.740	43.110	-1.300	-2.921%	1.69万	0.00亿	0.000%
2026-07-23	42.130	44.500	44.610	41.900	1.980	4.657%	3.37万	0.00亿	0.000%
2026-07-22	42.500	42.520	43.280	42.110	-0.240	-0.561%	1.80万	0.00亿	0.000%
2026-07-21	42.110	42.760	43.170	41.310	0.880	2.101%	2.29万	0.00亿	0.000%
2026-07-20	43.000	41.880	44.250	40.930	-1.220	-2.831%	3.21万	0.00亿	0.000%
2026-07-17	44.150	43.100	45.450	42.880	-0.660	-1.508%	3.80万	0.00亿	0.000%
2026-07-16	43.500	43.760	44.740	43.300	-0.260	-0.591%	2.22万	0.00亿	0.000%
2026-07-15	44.790	44.020	45.500	43.430	-0.610	-1.367%	3.62万	0.00亿	0.000%
2026-07-14	41.880	44.630	45.240	41.210	2.230	5.259%	3.41万	0.00亿	0.000%
2026-07-13	43.450	42.400	43.900	41.700	-1.640	-3.724%	3.07万	0.00亿	0.000%
2026-07-10	44.430	44.040	45.400	44.000	-0.550	-1.233%	2.66万	0.00亿	0.000%
2026-07-09	44.770	44.590	45.940	43.460	1.130	2.600%	2.79万	0.00亿	0.000%
2026-07-08	44.380	43.460	44.930	43.370	-1.250	-2.796%	1.98万	0.00亿	0.000%
2026-07-07	45.000	44.710	46.070	44.490	-0.890	-1.952%	2.39万	0.00亿	0.000%
2026-07-06	46.010	45.600	46.660	45.260	-0.450	-0.977%	3.01万	0.00亿	0.000%
2026-07-03	45.490	46.050	46.960	45.390	0.450	0.987%	2.81万	0.00亿	0.000%
2026-07-02	44.510	45.600	47.680	43.880	0.740	1.650%	4.74万	0.00亿	0.000%
2026-07-01	44.450	44.860	45.640	44.140	0.410	0.922%	3.78万	0.00亿	0.000%
2026-06-30	42.590	44.450	45.230	42.110	1.850	4.343%	5.37万	0.00亿	0.000%
2026-06-29	42.530	42.600	45.220	41.600	-0.190	-0.444%	4.18万	0.00亿	0.000%
2026-06-26	45.000	42.790	45.000	42.310	-2.270	-5.038%	4.88万	0.00亿	0.000%
2026-06-25	45.010	45.060	45.780	44.600	-0.430	-0.945%	3.94万	0.00亿	0.000%
2026-06-24	45.900	45.490	46.370	44.540	-0.890	-1.919%	5.15万	0.00亿	0.000%
2026-06-23	48.900	46.380	49.880	45.690	-1.320	-2.767%	7.20万	0.00亿	0.000%
2026-06-22	48.810	47.700	49.950	46.350	-1.260	-2.574%	8.22万	0.00亿	0.000%
2026-06-18	53.380	48.960	54.000	48.960	-5.440	-10.000%	10.37万	0.00亿	0.000%
2026-06-17	50.890	54.400	54.680	49.120	4.695	9.446%	18.22万	0.00亿	0.000%
2026-06-16	44.585	49.705	49.705	44.485	4.560	10.101%	8.34万	0.00亿	0.000%
2026-06-15	45.545	45.145	45.745	44.585	0.300	0.669%	2.38万	0.00亿	0.000%
2026-06-12	45.045	44.845	45.135	43.945	0.290	0.651%	2.20万	0.00亿	0.000%
2026-06-11	42.045	44.555	44.855	41.875	1.950	4.577%	3.55万	0.00亿	0.000%
2026-06-10	41.955	42.605	42.885	41.345	0.180	0.424%	1.60万	0.00亿	0.000%
2026-06-09	42.625	42.425	43.365	41.765	0.020	0.047%	1.70万	0.00亿	0.000%
2026-06-08	43.735	42.405	43.735	41.955	-1.950	-4.396%	2.13万	0.00亿	0.000%
2026-06-05	43.895	44.355	45.295	42.995	0.190	0.430%	1.82万	0.00亿	0.000%
2026-06-04	45.545	44.165	45.585	43.695	-1.620	-3.538%	2.53万	0.00亿	0.000%
2026-06-03	46.845	45.785	46.935	45.305	-1.180	-2.513%	2.13万	0.00亿	0.000%
2026-06-02	47.045	46.965	47.145	45.545	0.300	0.643%	1.91万	0.00亿	0.000%
2026-06-01	45.545	46.665	46.945	45.365	1.170	2.572%	2.11万	0.00亿	0.000%
2026-05-29	46.555	45.495	47.245	45.195	-1.060	-2.277%	2.67万	0.00亿	0.000%
2026-05-28	45.845	46.555	47.045	45.285	-0.230	-0.492%	2.75万	0.00亿	0.000%
2026-05-27	48.175	46.785	48.745	46.545	-1.160	-2.419%	4.01万	0.00亿	0.000%
2026-05-26	48.745	47.945	48.925	47.125	-0.980	-2.003%	3.22万	0.00亿	0.000%
2026-05-25	48.255	48.925	50.425	47.545	1.000	2.087%	4.17万	0.00亿	0.000%
2026-05-22	46.045	47.925	48.265	45.675	1.830	3.970%	3.55万	0.00亿	0.000%
2026-05-21	47.545	46.095	48.115	45.955	-1.320	-2.784%	3.11万	0.00亿	0.000%
2026-05-20	48.235	47.415	48.735	47.045	-1.370	-2.808%	2.59万	0.00亿	0.000%
2026-05-19	46.105	48.785	49.345	45.795	2.560	5.538%	4.06万	0.00亿	0.000%
2026-05-18	46.875	46.225	47.115	45.445	-0.900	-1.910%	3.03万	0.00亿	0.000%
2026-05-15	48.345	47.125	48.635	47.105	-1.300	-2.685%	3.04万	0.00亿	0.000%
2026-05-14	48.195	48.425	49.135	47.355	0.460	0.959%	3.58万	0.00亿	0.000%
2026-05-13	48.195	47.965	48.345	47.555	0.020	0.042%	4.22万	0.00亿	0.000%
2026-05-12	50.345	47.945	51.095	47.795	-2.190	-4.368%	4.61万	0.00亿	0.000%
2026-05-11	50.385	50.135	50.995	49.855	-0.710	-1.396%	3.59万	0.00亿	0.000%
2026-05-08	51.655	50.845	51.925	50.045	-1.130	-2.174%	3.59万	0.00亿	0.000%
2026-05-07	52.355	51.975	53.045	51.655	-0.770	-1.460%	4.06万	0.00亿	0.000%
2026-05-06	51.395	52.745	53.345	51.145	1.200	2.328%	5.98万	0.00亿	0.000%
2026-04-30	50.525	51.545	51.665	50.345	2.000	4.037%	5.43万	0.00亿	0.000%
2026-04-29	49.835	49.545	51.145	49.025	-0.350	-0.701%	3.03万	0.00亿	0.000%
2026-04-28	50.525	49.895	51.145	49.425	-0.560	-1.110%	2.61万	0.00亿	0.000%
2026-04-27	49.055	50.455	52.125	49.055	1.130	2.291%	4.27万	0.00亿	0.000%
2026-04-24	48.395	49.325	49.765	47.955	0.490	1.003%	3.14万	0.00亿	0.000%
2026-04-23	51.055	48.835	51.135	48.805	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-22	50.535	51.345	52.425	50.345	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-21	50.275	50.795	51.945	49.235	0.240	0.475%	4.89万	0.00亿	0.000%
2026-04-20	52.045	50.555	52.395	49.255	0.000	0.000%	8.00万	0.00亿	0.000%
2026-04-17	49.685	50.095	50.495	48.745	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-16	48.480	49.700	50.880	47.840	1.400	2.900%	6.32万	3.14亿	6.680%
2026-04-15	47.235	48.295	48.805	47.045	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-14	47.245	47.235	47.695	46.825	-0.110	-0.232%	2.03万	0.00亿	0.000%
2026-04-13	46.955	47.345	47.545	46.685	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-10	47.545	47.465	47.895	47.015	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-09	47.455	47.475	48.345	47.145	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-08	47.545	47.875	47.905	47.095	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-07	46.535	47.045	47.585	45.755	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	47.195	46.065	47.195	45.985	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-02	46.835	47.195	47.725	46.045	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-01	44.845	47.215	48.525	44.795	0.000	0.000%	7.41万	0.00亿	0.000%