江瀚新材（603281）历史行情

以下为江瀚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	16.760	17.040	17.090	16.630	0.280	1.671%	246.49万	0.42亿	0.475%
2026-10-19	16.930	16.760	17.120	16.620	-0.170	-1.004%	1.91万	0.00亿	0.000%
2026-10-16	17.060	16.930	17.190	16.720	0.160	0.954%	2.50万	0.00亿	0.000%
2026-10-15	17.790	16.770	17.790	16.770	-1.310	-7.246%	6.04万	0.00亿	0.000%
2026-10-14	18.720	18.080	18.720	18.030	-0.730	-3.881%	4.34万	0.00亿	0.000%
2026-10-13	18.350	18.810	19.120	18.020	0.080	0.427%	5.56万	0.00亿	0.000%
2026-10-12	18.730	18.730	19.590	18.430	-0.220	-1.161%	8.33万	0.00亿	0.000%
2026-10-09	18.300	18.950	19.130	18.060	0.800	4.408%	8.36万	0.00亿	0.000%
2026-10-08	18.080	18.150	18.790	18.040	0.130	0.721%	3.17万	0.00亿	0.000%
2026-10-07	18.200	18.020	18.430	17.970	-0.100	-0.552%	199.27万	0.36亿	0.384%
2026-10-06	18.200	18.020	18.430	17.970	-0.100	-0.552%	199.27万	0.36亿	0.384%
2026-10-05	18.200	18.020	18.430	17.970	-0.100	-0.552%	199.27万	0.36亿	0.384%
2026-10-02	18.200	18.020	18.430	17.970	-0.100	-0.552%	199.27万	0.36亿	0.384%
2026-10-01	18.200	18.020	18.430	17.970	-0.100	-0.552%	199.27万	0.36亿	0.384%
2026-09-30	18.200	18.020	18.430	17.970	-0.100	-0.552%	1.99万	0.00亿	0.000%
2026-09-29	18.090	18.120	18.330	18.020	0.030	0.166%	1.36万	0.00亿	0.000%
2026-09-28	19.000	18.090	19.150	18.050	-0.870	-4.589%	3.31万	0.00亿	0.000%
2026-09-27	19.550	18.960	19.600	18.910	-0.760	-3.854%	506.43万	0.97亿	0.976%
2026-09-24	19.550	18.960	19.600	18.910	-0.760	-3.854%	5.06万	0.00亿	0.000%
2026-09-23	18.910	19.720	19.960	18.760	0.820	4.339%	8.12万	0.00亿	0.000%
2026-09-22	18.720	18.900	19.270	18.600	0.210	1.124%	3.87万	0.00亿	0.000%
2026-09-21	18.640	18.690	18.870	18.630	0.020	0.107%	1.86万	0.00亿	0.000%
2026-09-18	18.300	18.670	18.790	18.300	0.490	2.695%	2.94万	0.00亿	0.000%
2026-09-17	18.440	18.180	18.660	18.160	-0.370	-1.995%	1.72万	0.00亿	0.000%
2026-09-16	18.190	18.550	18.670	18.030	0.280	1.533%	1.85万	0.00亿	0.000%
2026-09-15	18.180	18.270	18.400	18.060	0.100	0.550%	1.58万	0.00亿	0.000%
2026-09-14	18.110	18.170	18.310	18.010	-0.040	-0.220%	1.60万	0.00亿	0.000%
2026-09-11	18.550	18.210	18.680	18.060	-0.450	-2.412%	2.58万	0.00亿	0.000%
2026-09-10	19.110	18.660	19.110	18.600	-0.490	-2.559%	2.60万	0.00亿	0.000%
2026-09-09	19.150	19.150	19.370	19.040	0.040	0.209%	1.60万	0.00亿	0.000%
2026-09-08	18.910	19.110	19.320	18.890	0.220	1.165%	1.74万	0.00亿	0.000%
2026-09-07	19.000	18.890	19.070	18.840	-0.010	-0.053%	1.61万	0.00亿	0.000%
2026-09-04	19.090	18.900	19.310	18.800	-0.180	-0.943%	1.78万	0.00亿	0.000%
2026-09-03	19.090	19.080	19.190	18.930	0.040	0.210%	1.55万	0.00亿	0.000%
2026-09-02	19.380	19.040	19.380	18.920	-0.380	-1.957%	2.44万	0.00亿	0.000%
2026-09-01	19.750	19.420	19.790	19.320	-0.380	-1.919%	2.24万	0.00亿	0.000%
2026-08-31	19.450	19.800	19.830	19.240	0.300	1.538%	3.48万	0.00亿	0.000%
2026-08-28	19.300	19.500	19.850	19.300	0.000	0.000%	3.53万	0.00亿	0.000%
2026-08-27	18.940	19.500	19.680	18.830	0.750	4.000%	5.15万	0.00亿	0.000%
2026-08-26	18.780	18.750	19.000	18.630	0.010	0.053%	2.24万	0.00亿	0.000%
2026-08-25	18.880	18.740	18.920	18.550	-0.140	-0.742%	2.99万	0.00亿	0.000%
2026-08-24	19.490	18.880	19.530	18.640	-0.450	-2.328%	3.15万	0.00亿	0.000%
2026-08-21	18.980	19.330	19.480	18.870	0.160	0.835%	3.56万	0.00亿	0.000%
2026-08-20	19.160	19.170	19.350	18.700	0.070	0.366%	3.97万	0.00亿	0.000%
2026-08-19	19.000	19.100	19.760	18.820	-0.530	-2.700%	8.29万	0.00亿	0.000%
2026-08-18	20.900	19.630	20.900	19.630	-2.180	-9.995%	13.63万	0.00亿	0.000%
2026-08-17	21.100	21.810	21.980	21.020	0.710	3.365%	3.87万	0.00亿	0.000%
2026-08-14	21.210	21.100	21.400	20.730	-0.060	-0.284%	3.16万	0.00亿	0.000%
2026-08-13	22.090	21.160	22.180	21.150	-0.730	-3.335%	3.47万	0.00亿	0.000%
2026-08-12	21.250	21.890	22.300	21.160	0.630	2.963%	3.97万	0.00亿	0.000%
2026-08-11	21.210	21.260	21.450	20.960	-0.220	-1.024%	2.65万	0.00亿	0.000%
2026-08-10	21.160	21.480	21.540	21.000	0.440	2.091%	2.72万	0.00亿	0.000%
2026-08-07	21.090	21.040	21.470	20.900	-0.200	-0.942%	3.69万	0.00亿	0.000%
2026-08-06	21.030	21.240	21.450	20.950	0.210	0.999%	2.96万	0.00亿	0.000%
2026-08-05	20.600	21.030	21.060	20.420	0.420	2.038%	3.38万	0.00亿	0.000%
2026-08-04	20.210	20.610	20.680	20.110	0.400	1.979%	2.80万	0.00亿	0.000%
2026-08-03	19.830	20.210	20.260	19.800	0.300	1.507%	2.39万	0.00亿	0.000%
2026-07-31	20.160	19.910	20.580	19.880	-0.070	-0.350%	3.62万	0.00亿	0.000%
2026-07-30	19.430	19.980	20.190	19.430	0.240	1.216%	3.99万	0.00亿	0.000%
2026-07-29	18.980	19.740	19.830	18.920	0.690	3.622%	4.31万	0.00亿	0.000%
2026-07-28	18.880	19.050	19.320	18.710	0.000	0.000%	2.94万	0.00亿	0.000%
2026-07-27	18.500	19.050	19.080	18.400	0.550	2.973%	2.70万	0.00亿	0.000%
2026-07-24	19.010	18.500	19.100	18.400	-0.640	-3.344%	2.83万	0.00亿	0.000%
2026-07-23	18.530	19.140	19.200	18.370	0.620	3.348%	3.97万	0.00亿	0.000%
2026-07-22	19.230	18.520	19.430	18.490	-0.910	-4.683%	4.60万	0.00亿	0.000%
2026-07-21	18.700	19.430	19.430	17.780	0.820	4.406%	7.09万	0.00亿	0.000%
2026-07-20	20.260	18.610	20.400	18.350	-1.490	-7.413%	8.57万	0.00亿	0.000%
2026-07-17	20.400	20.100	21.200	20.100	-0.370	-1.808%	6.87万	0.00亿	0.000%
2026-07-16	20.510	20.470	21.080	20.250	-0.310	-1.492%	4.62万	0.00亿	0.000%
2026-07-15	20.660	20.780	21.050	20.500	0.140	0.678%	5.02万	0.00亿	0.000%
2026-07-14	20.170	20.640	20.760	19.910	0.470	2.330%	5.30万	0.00亿	0.000%
2026-07-13	22.000	20.170	22.140	20.050	-2.080	-9.348%	8.17万	0.00亿	0.000%
2026-07-10	24.310	22.250	25.090	22.130	-2.220	-9.072%	15.02万	0.00亿	0.000%
2026-07-09	23.770	24.470	24.940	23.370	0.700	2.945%	6.76万	0.00亿	0.000%
2026-07-08	25.380	23.770	25.520	23.750	-1.770	-6.930%	6.73万	0.00亿	0.000%
2026-07-07	24.380	25.540	25.980	24.010	0.740	2.984%	8.93万	0.00亿	0.000%
2026-07-06	25.550	24.800	26.240	24.360	-0.710	-2.783%	8.39万	0.00亿	0.000%
2026-07-03	27.640	25.510	27.840	25.440	-2.655	-9.427%	11.83万	0.00亿	0.000%
2026-07-02	28.295	28.165	29.072	26.784	-0.777	-2.685%	9.40万	0.00亿	0.000%
2026-07-01	28.115	28.942	29.633	28.000	0.410	1.437%	10.85万	0.00亿	0.000%
2026-06-30	29.058	28.532	29.144	27.496	-0.914	-3.104%	9.63万	0.00亿	0.000%
2026-06-29	29.892	29.446	30.856	28.324	-0.166	-0.561%	12.66万	0.00亿	0.000%
2026-06-26	27.719	29.612	29.648	27.417	2.022	7.329%	11.50万	0.00亿	0.000%
2026-06-25	28.295	27.590	28.907	27.288	-0.950	-3.329%	8.84万	0.00亿	0.000%
2026-06-24	26.122	28.540	29.014	25.691	2.108	7.975%	12.90万	0.00亿	0.000%
2026-06-23	25.921	26.432	27.252	25.561	0.511	1.971%	9.64万	0.00亿	0.000%
2026-06-22	26.022	25.921	26.331	25.079	-0.165	-0.633%	5.24万	0.00亿	0.000%
2026-06-18	26.115	26.086	26.568	25.741	-0.051	-0.195%	3.44万	0.00亿	0.000%
2026-06-17	26.050	26.137	26.568	25.655	0.036	0.138%	4.60万	0.00亿	0.000%
2026-06-16	25.640	26.101	26.201	25.216	0.554	2.169%	4.33万	0.00亿	0.000%
2026-06-15	24.194	25.547	25.734	23.957	1.367	5.653%	4.55万	0.00亿	0.000%
2026-06-12	23.964	24.180	24.741	23.597	-0.014	-0.058%	3.83万	0.00亿	0.000%
2026-06-11	24.482	24.194	24.799	24.043	-0.259	-1.059%	2.58万	0.00亿	0.000%
2026-06-10	22.612	24.453	24.791	22.504	1.726	7.594%	6.29万	0.00亿	0.000%
2026-06-09	22.144	22.727	22.921	22.036	0.792	3.611%	3.23万	0.00亿	0.000%
2026-06-08	22.942	21.935	23.065	21.806	-1.705	-7.212%	3.95万	0.00亿	0.000%
2026-06-05	23.597	23.640	24.281	22.957	0.050	0.212%	2.97万	0.00亿	0.000%
2026-06-04	23.799	23.590	23.971	23.446	-0.288	-1.206%	2.32万	0.00亿	0.000%
2026-06-03	23.475	23.878	24.396	23.273	0.259	1.097%	2.33万	0.00亿	0.000%
2026-06-02	24.151	23.619	24.424	23.302	-0.597	-2.465%	2.62万	0.00亿	0.000%
2026-06-01	24.698	24.216	24.878	24.166	-0.482	-1.952%	2.24万	0.00亿	0.000%
2026-05-29	25.460	24.698	25.640	24.489	-0.691	-2.722%	3.48万	0.00亿	0.000%
2026-05-28	25.050	25.389	25.691	24.914	0.195	0.774%	2.52万	0.00亿	0.000%
2026-05-27	25.921	25.194	26.424	24.993	-0.986	-3.766%	4.27万	0.00亿	0.000%
2026-05-26	26.604	26.180	26.640	25.561	-0.611	-2.281%	4.85万	0.00亿	0.000%
2026-05-25	27.209	26.791	27.540	26.446	-0.554	-2.026%	4.73万	0.00亿	0.000%
2026-05-22	26.547	27.345	27.417	26.302	1.079	4.108%	4.94万	0.00亿	0.000%
2026-05-21	27.223	26.266	27.835	26.122	-1.130	-4.125%	6.36万	0.00亿	0.000%
2026-05-20	25.835	27.396	27.705	25.460	1.561	6.042%	7.41万	0.00亿	0.000%
2026-05-19	25.777	25.835	26.101	25.288	-0.172	-0.661%	2.81万	0.00亿	0.000%
2026-05-18	25.777	26.007	26.734	25.209	0.244	0.947%	4.96万	0.00亿	0.000%
2026-05-15	26.065	25.763	27.259	25.403	-0.165	-0.636%	5.18万	0.00亿	0.000%
2026-05-14	26.115	25.928	26.676	25.921	-0.281	-1.072%	4.75万	0.00亿	0.000%
2026-05-13	26.309	26.209	26.683	25.914	-0.259	-0.979%	4.56万	0.00亿	0.000%
2026-05-12	25.655	26.468	26.504	24.993	0.806	3.141%	6.67万	0.00亿	0.000%
2026-05-11	24.986	25.662	26.137	24.986	0.676	2.706%	7.34万	0.00亿	0.000%
2026-05-08	25.914	24.986	26.065	24.957	-1.223	-4.666%	6.26万	0.00亿	0.000%
2026-05-07	24.273	26.209	26.770	24.273	1.936	7.976%	11.35万	0.00亿	0.000%
2026-05-06	23.691	24.273	24.403	23.583	0.640	2.708%	3.20万	0.00亿	0.000%
2026-04-30	24.050	23.633	24.180	23.482	-0.403	-1.677%	2.46万	0.00亿	0.000%
2026-04-29	23.892	24.036	24.259	23.676	0.137	0.573%	1.54万	0.00亿	0.000%
2026-04-28	24.252	23.899	24.259	23.763	-0.259	-1.072%	1.73万	0.00亿	0.000%
2026-04-27	23.655	24.158	24.669	23.655	0.100	0.416%	2.62万	0.00亿	0.000%
2026-04-24	23.259	24.058	24.935	23.223	0.799	3.435%	4.99万	0.00亿	0.000%
2026-04-23	24.122	23.259	24.187	23.173	-0.835	-3.466%	3.44万	0.00亿	0.000%
2026-04-22	24.338	24.094	24.626	23.475	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-21	25.993	24.230	26.432	24.014	-2.382	-8.951%	10.31万	0.00亿	0.000%
2026-04-20	26.640	26.612	26.734	25.993	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-17	25.158	26.439	26.626	25.022	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-16	24.960	25.330	25.750	24.740	0.370	1.480%	2.93万	1.06亿	0.780%
2026-04-15	25.345	24.964	25.345	24.719	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-14	25.201	25.317	26.273	24.856	-0.043	-0.170%	4.66万	0.00亿	0.000%
2026-04-13	24.907	25.360	26.281	24.770	0.000	0.000%	6.51万	0.00亿	0.000%
2026-04-10	24.640	24.489	24.899	24.223	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-09	24.612	24.619	24.683	24.158	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-08	24.058	24.446	24.453	23.590	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-07	23.108	24.389	24.504	23.043	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-03	22.827	22.978	23.302	22.532	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	23.122	22.820	23.511	22.683	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-01	23.417	23.245	23.763	23.115	0.000	0.000%	2.31万	0.00亿	0.000%