永冠新材（603681）历史行情

以下为永冠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
2026-10-09	18.300	18.140	18.400	17.340	-0.270	-1.467%	608.08万	1.08亿	2.558%
2026-10-08	18.330	18.410	18.980	18.280	0.100	0.546%	5.95万	0.00亿	0.000%
2026-10-07	19.000	18.310	19.000	18.060	-0.430	-2.295%	555.44万	1.02亿	2.336%
2026-10-06	19.000	18.310	19.000	18.060	-0.430	-2.295%	555.44万	1.02亿	2.336%
2026-10-05	19.000	18.310	19.000	18.060	-0.430	-2.295%	555.44万	1.02亿	2.336%
2026-10-02	19.000	18.310	19.000	18.060	-0.430	-2.295%	555.44万	1.02亿	2.336%
2026-10-01	19.000	18.310	19.000	18.060	-0.430	-2.295%	555.44万	1.02亿	2.336%
2026-09-30	19.000	18.310	19.000	18.060	-0.430	-2.295%	5.55万	0.00亿	0.000%
2026-09-29	18.570	18.740	19.030	18.400	0.070	0.375%	4.66万	0.00亿	0.000%
2026-09-28	19.810	18.670	19.810	18.520	-1.190	-5.992%	10.21万	0.00亿	0.000%
2026-09-27	19.810	19.860	20.680	19.560	0.000	0.000%	1,436.67万	2.89亿	6.043%
2026-09-24	19.810	19.860	20.680	19.560	0.000	0.000%	14.37万	0.00亿	0.000%
2026-09-23	19.220	19.860	19.900	19.030	0.580	3.008%	11.57万	0.00亿	0.000%
2026-09-22	19.690	19.280	19.960	19.030	-0.380	-1.933%	9.37万	0.00亿	0.000%
2026-09-21	19.340	19.660	19.880	19.340	0.370	1.918%	8.36万	0.00亿	0.000%
2026-09-18	19.230	19.290	19.480	19.010	0.240	1.260%	7.71万	0.00亿	0.000%
2026-09-17	18.850	19.050	19.270	18.660	0.170	0.900%	7.48万	0.00亿	0.000%
2026-09-16	18.470	18.880	18.960	18.400	0.240	1.288%	5.97万	0.00亿	0.000%
2026-09-15	18.330	18.640	19.060	18.330	0.170	0.920%	7.17万	0.00亿	0.000%
2026-09-14	17.660	18.470	18.640	17.490	0.640	3.589%	6.84万	0.00亿	0.000%
2026-09-11	18.110	17.830	18.420	17.490	-0.370	-2.033%	6.87万	0.00亿	0.000%
2026-09-10	18.310	18.200	18.510	18.120	-0.170	-0.925%	4.38万	0.00亿	0.000%
2026-09-09	18.230	18.370	18.500	18.190	0.110	0.602%	4.85万	0.00亿	0.000%
2026-09-08	18.360	18.260	18.490	18.120	-0.170	-0.922%	4.22万	0.00亿	0.000%
2026-09-07	18.820	18.430	18.930	18.150	-0.200	-1.074%	8.06万	0.00亿	0.000%
2026-09-04	18.640	18.630	18.900	18.480	0.090	0.485%	6.17万	0.00亿	0.000%
2026-09-03	18.390	18.540	18.570	18.000	0.440	2.431%	5.56万	0.00亿	0.000%
2026-09-02	18.110	18.100	18.190	17.710	-0.170	-0.930%	4.63万	0.00亿	0.000%
2026-09-01	18.460	18.270	18.610	18.180	-0.120	-0.653%	5.25万	0.00亿	0.000%
2026-08-31	18.150	18.390	18.440	18.010	0.060	0.327%	5.18万	0.00亿	0.000%
2026-08-28	18.530	18.330	18.730	18.290	-0.190	-1.026%	6.35万	0.00亿	0.000%
2026-08-27	18.280	18.520	18.580	17.800	0.150	0.817%	6.85万	0.00亿	0.000%
2026-08-26	18.280	18.370	18.740	18.160	0.120	0.658%	5.11万	0.00亿	0.000%
2026-08-25	18.050	18.250	18.270	17.720	0.210	1.164%	4.11万	0.00亿	0.000%
2026-08-24	18.200	18.040	18.360	17.850	-0.150	-0.825%	3.66万	0.00亿	0.000%
2026-08-21	18.000	18.190	18.240	17.720	0.050	0.276%	3.31万	0.00亿	0.000%
2026-08-20	18.300	18.140	18.300	17.910	0.140	0.778%	3.55万	0.00亿	0.000%
2026-08-19	18.560	18.000	18.850	17.960	-0.870	-4.610%	6.12万	0.00亿	0.000%
2026-08-18	19.680	18.870	19.680	18.600	-0.300	-1.565%	6.80万	0.00亿	0.000%
2026-08-17	18.660	19.170	19.180	18.520	0.430	2.295%	6.78万	0.00亿	0.000%
2026-08-14	18.900	18.740	19.100	18.500	0.350	1.903%	8.28万	0.00亿	0.000%
2026-08-13	18.930	18.390	18.960	18.380	-0.260	-1.394%	6.75万	0.00亿	0.000%
2026-08-12	18.110	18.650	18.890	18.010	0.530	2.925%	6.98万	0.00亿	0.000%
2026-08-11	18.030	18.120	18.430	17.930	-0.010	-0.055%	4.99万	0.00亿	0.000%
2026-08-10	18.390	18.130	18.450	17.850	-0.250	-1.360%	6.42万	0.00亿	0.000%
2026-08-07	18.070	18.380	18.570	17.550	0.170	0.934%	8.36万	0.00亿	0.000%
2026-08-06	17.560	18.210	18.250	17.300	0.620	3.525%	7.69万	0.00亿	0.000%
2026-08-05	17.090	17.590	17.890	16.950	0.460	2.685%	7.23万	0.00亿	0.000%
2026-08-04	16.810	17.130	17.340	16.680	0.450	2.698%	6.71万	0.00亿	0.000%
2026-08-03	16.520	16.680	16.870	16.520	0.120	0.725%	6.00万	0.00亿	0.000%
2026-07-31	16.750	16.560	17.130	16.530	0.330	2.033%	7.31万	0.00亿	0.000%
2026-07-30	17.180	16.230	17.370	16.230	-1.170	-6.724%	8.23万	0.00亿	0.000%
2026-07-29	17.430	17.400	17.490	16.820	0.100	0.578%	6.75万	0.00亿	0.000%
2026-07-28	17.350	17.300	17.940	17.250	-0.310	-1.760%	6.56万	0.00亿	0.000%
2026-07-27	16.500	17.610	17.650	16.500	0.940	5.639%	10.93万	0.00亿	0.000%
2026-07-24	16.900	16.670	17.220	16.360	-0.400	-2.343%	5.18万	0.00亿	0.000%
2026-07-23	16.910	17.070	17.350	16.780	0.150	0.887%	4.96万	0.00亿	0.000%
2026-07-22	17.370	16.920	17.680	16.750	-0.430	-2.478%	7.15万	0.00亿	0.000%
2026-07-21	16.920	17.350	17.580	15.700	0.430	2.541%	11.25万	0.00亿	0.000%
2026-07-20	18.000	16.920	18.170	16.660	-0.810	-4.569%	12.54万	0.00亿	0.000%
2026-07-17	18.670	17.730	19.200	17.640	-0.970	-5.187%	11.21万	0.00亿	0.000%
2026-07-16	19.590	18.700	20.480	18.560	-0.910	-4.640%	11.06万	0.00亿	0.000%
2026-07-15	19.600	19.610	20.250	19.160	1.050	5.657%	10.98万	0.00亿	0.000%
2026-07-14	18.700	18.560	19.010	18.200	-0.140	-0.749%	8.49万	0.00亿	0.000%
2026-07-13	19.310	18.700	19.860	18.600	-0.580	-3.008%	8.13万	0.00亿	0.000%
2026-07-10	19.300	19.280	20.300	19.250	0.000	0.000%	8.18万	0.00亿	0.000%
2026-07-09	19.200	19.280	19.660	18.300	-0.040	-0.207%	10.06万	0.00亿	0.000%
2026-07-08	20.950	19.320	21.050	19.280	-1.740	-8.262%	9.94万	0.00亿	0.000%
2026-07-07	20.440	21.060	21.980	20.140	0.520	2.532%	11.86万	0.00亿	0.000%
2026-07-06	21.480	20.540	21.830	20.480	-0.980	-4.554%	11.46万	0.00亿	0.000%
2026-07-03	22.300	21.520	22.320	21.460	-0.800	-3.584%	10.25万	0.00亿	0.000%
2026-07-02	21.730	22.320	23.260	21.680	0.080	0.360%	11.95万	0.00亿	0.000%
2026-07-01	22.780	22.240	23.680	22.170	-0.510	-2.242%	11.33万	0.00亿	0.000%
2026-06-30	22.160	22.750	22.790	21.500	0.530	2.385%	11.83万	0.00亿	0.000%
2026-06-29	22.780	22.220	23.000	21.580	-0.570	-2.501%	12.59万	0.00亿	0.000%
2026-06-26	23.410	22.790	23.430	22.150	-0.710	-3.021%	18.32万	0.00亿	0.000%
2026-06-25	24.750	23.500	25.260	23.400	-1.230	-4.974%	20.46万	0.00亿	0.000%
2026-06-24	23.600	24.730	25.050	23.430	0.770	3.214%	18.93万	0.00亿	0.000%
2026-06-23	23.920	23.960	24.580	23.330	-0.040	-0.167%	14.06万	0.00亿	0.000%
2026-06-22	25.140	24.000	25.150	23.460	-0.740	-2.991%	17.13万	0.00亿	0.000%
2026-06-18	25.840	24.740	25.880	23.480	-1.360	-5.211%	32.28万	0.00亿	0.000%
2026-06-17	25.670	26.100	26.840	25.080	-0.730	-2.721%	33.11万	0.00亿	0.000%
2026-06-16	27.020	26.830	28.630	26.250	-0.460	-1.686%	43.07万	0.00亿	0.000%
2026-06-15	25.000	27.290	27.290	24.410	2.490	10.040%	30.83万	0.00亿	0.000%
2026-06-12	23.600	24.800	25.640	23.590	1.500	6.438%	23.66万	0.00亿	0.000%
2026-06-11	21.700	23.300	23.580	21.700	1.180	5.335%	17.95万	0.00亿	0.000%
2026-06-10	22.790	22.120	22.790	21.680	-0.630	-2.769%	14.79万	0.00亿	0.000%
2026-06-09	22.600	22.750	23.780	22.380	0.650	2.941%	24.76万	0.00亿	0.000%
2026-06-08	21.450	22.100	22.940	21.450	-1.740	-7.299%	30.45万	0.00亿	0.000%
2026-06-05	24.980	23.840	25.380	23.840	-2.660	-10.038%	14.26万	0.00亿	0.000%
2026-06-04	28.620	26.500	28.620	25.690	0.490	1.884%	54.75万	0.00亿	0.000%
2026-06-03	24.660	26.010	26.380	23.780	1.180	4.752%	21.74万	0.00亿	0.000%
2026-06-02	24.830	24.830	25.050	23.780	0.490	2.013%	14.16万	0.00亿	0.000%
2026-06-01	25.150	24.340	25.880	23.900	-1.060	-4.173%	25.26万	0.00亿	0.000%
2026-05-29	23.900	25.400	25.430	23.310	1.500	6.276%	27.55万	0.00亿	0.000%
2026-05-28	22.900	23.900	25.090	22.550	1.100	4.825%	30.09万	0.00亿	0.000%
2026-05-27	22.500	22.800	23.350	22.200	0.430	1.922%	15.43万	0.00亿	0.000%
2026-05-26	21.790	22.370	22.460	21.550	0.370	1.682%	9.67万	0.00亿	0.000%
2026-05-25	21.870	22.000	22.690	21.660	-0.010	-0.045%	9.58万	0.00亿	0.000%
2026-05-22	21.900	22.010	22.700	21.620	0.420	1.945%	12.56万	0.00亿	0.000%
2026-05-21	21.470	21.590	22.000	21.320	0.090	0.419%	11.17万	0.00亿	0.000%
2026-05-20	20.770	21.500	21.950	20.770	0.730	3.515%	11.32万	0.00亿	0.000%
2026-05-19	20.290	20.770	20.870	20.120	0.450	2.215%	7.30万	0.00亿	0.000%
2026-05-18	20.480	20.320	20.670	19.990	-0.260	-1.263%	10.80万	0.00亿	0.000%
2026-05-15	20.810	20.580	21.200	20.480	-0.390	-1.860%	11.63万	0.00亿	0.000%
2026-05-14	20.790	20.970	21.560	20.610	0.180	0.866%	11.87万	0.00亿	0.000%
2026-05-13	20.560	20.790	20.890	20.340	0.240	1.168%	8.48万	0.00亿	0.000%
2026-05-12	20.200	20.550	20.680	20.200	0.150	0.735%	9.39万	0.00亿	0.000%
2026-05-11	19.620	20.400	20.810	19.490	0.910	4.669%	16.01万	0.00亿	0.000%
2026-05-08	18.420	19.490	19.830	18.300	0.990	5.351%	14.79万	0.00亿	0.000%
2026-05-07	18.290	18.500	18.650	17.980	0.210	1.148%	9.37万	0.00亿	0.000%
2026-05-06	18.110	18.290	18.380	18.050	0.240	1.330%	8.30万	0.00亿	0.000%
2026-04-30	18.000	18.050	18.240	17.930	0.010	0.055%	6.15万	0.00亿	0.000%
2026-04-29	17.990	18.040	18.310	17.510	0.050	0.278%	9.94万	0.00亿	0.000%
2026-04-28	17.340	17.990	18.390	17.170	0.690	3.988%	15.10万	0.00亿	0.000%
2026-04-27	17.150	17.300	17.390	16.940	0.010	0.058%	3.70万	0.00亿	0.000%
2026-04-24	17.300	17.290	17.450	17.010	-0.040	-0.231%	4.23万	0.00亿	0.000%
2026-04-23	17.740	17.330	17.800	17.210	-0.470	-2.640%	4.39万	0.00亿	0.000%
2026-04-22	17.710	17.800	17.840	17.620	0.020	0.112%	3.70万	0.00亿	0.000%
2026-04-21	18.140	17.780	18.160	17.690	-0.360	-1.985%	5.13万	0.00亿	0.000%
2026-04-20	17.900	18.140	18.240	17.810	0.190	1.058%	5.71万	0.00亿	0.000%
2026-04-17	18.020	17.950	18.320	17.880	-0.070	-0.388%	5.28万	0.00亿	0.000%
2026-04-16	18.040	18.020	18.160	17.860	-0.020	-0.111%	6.70万	0.00亿	0.000%
2026-04-15	18.210	18.040	18.320	17.980	0.010	0.055%	6.85万	0.00亿	0.000%
2026-04-14	17.920	18.030	18.330	17.830	0.140	0.783%	6.78万	0.00亿	0.000%
2026-04-13	17.450	17.890	17.990	17.350	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-10	17.400	17.490	17.560	17.320	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-09	17.400	17.310	17.430	17.140	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-08	17.150	17.420	17.620	17.140	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-07	16.650	16.940	17.190	16.650	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-03	16.900	16.720	17.040	16.580	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-02	17.360	16.870	17.520	16.840	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-01	17.520	17.510	17.680	17.220	0.000	0.000%	7.34万	0.00亿	0.000%