新化股份（603867）历史行情

以下为新化股份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	34.750	33.900	34.750	32.280	-0.760	-2.193%	797.67万	2.66亿	3.698%
2026-10-08	34.380	34.660	35.630	34.300	0.280	0.814%	8.26万	0.00亿	0.000%
2026-10-07	35.090	34.380	35.100	34.200	-0.130	-0.377%	785.09万	2.72亿	3.640%
2026-10-06	35.090	34.380	35.100	34.200	-0.130	-0.377%	785.09万	2.72亿	3.640%
2026-10-05	35.090	34.380	35.100	34.200	-0.130	-0.377%	785.09万	2.72亿	3.640%
2026-10-02	35.090	34.380	35.100	34.200	-0.130	-0.377%	785.09万	2.72亿	3.640%
2026-10-01	35.090	34.380	35.100	34.200	-0.130	-0.377%	785.09万	2.72亿	3.640%
2026-09-30	35.090	34.380	35.100	34.200	-0.130	-0.377%	7.85万	0.00亿	0.000%
2026-09-29	32.980	34.510	34.900	32.850	1.220	3.665%	7.38万	0.00亿	0.000%
2026-09-28	34.970	33.290	35.000	33.220	-1.680	-4.804%	8.70万	0.00亿	0.000%
2026-09-27	35.710	34.970	36.240	34.750	-1.100	-3.050%	1,025.96万	3.63亿	4.757%
2026-09-24	35.710	34.970	36.240	34.750	-1.100	-3.050%	10.26万	0.00亿	0.000%
2026-09-23	33.400	36.070	36.500	33.300	2.560	7.640%	12.54万	0.00亿	0.000%
2026-09-22	33.300	33.510	33.580	32.800	0.240	0.721%	7.68万	0.00亿	0.000%
2026-09-21	32.900	33.270	33.400	32.570	0.770	2.369%	7.19万	0.00亿	0.000%
2026-09-18	30.540	32.500	32.980	30.440	2.160	7.119%	11.69万	0.00亿	0.000%
2026-09-17	29.810	30.340	30.910	29.550	0.380	1.268%	5.19万	0.00亿	0.000%
2026-09-16	28.800	29.960	30.000	28.560	1.170	4.064%	5.08万	0.00亿	0.000%
2026-09-15	28.550	28.790	29.110	28.410	0.090	0.314%	2.57万	0.00亿	0.000%
2026-09-14	28.660	28.700	29.000	28.020	-0.020	-0.070%	3.70万	0.00亿	0.000%
2026-09-11	29.380	28.720	29.400	28.310	-1.030	-3.462%	6.48万	0.00亿	0.000%
2026-09-10	30.230	29.750	30.420	29.580	-0.470	-1.555%	4.76万	0.00亿	0.000%
2026-09-09	30.400	30.220	30.770	30.080	-0.140	-0.461%	5.22万	0.00亿	0.000%
2026-09-08	30.350	30.360	30.640	29.880	0.100	0.330%	7.53万	0.00亿	0.000%
2026-09-07	29.160	30.260	30.550	28.600	1.380	4.778%	12.12万	0.00亿	0.000%
2026-09-04	30.240	28.880	30.560	28.480	-1.280	-4.244%	9.31万	0.00亿	0.000%
2026-09-03	30.230	30.160	30.990	29.950	-0.060	-0.199%	8.67万	0.00亿	0.000%
2026-09-02	29.370	30.220	30.410	29.140	0.790	2.684%	5.84万	0.00亿	0.000%
2026-09-01	30.530	29.430	30.530	29.050	-0.870	-2.871%	8.38万	0.00亿	0.000%
2026-08-31	29.840	30.300	30.640	29.480	0.450	1.508%	5.26万	0.00亿	0.000%
2026-08-28	29.860	29.850	30.390	29.680	-0.020	-0.067%	5.89万	0.00亿	0.000%
2026-08-27	28.300	29.870	30.490	28.100	1.510	5.324%	9.87万	0.00亿	0.000%
2026-08-26	28.710	28.360	28.830	28.220	-0.350	-1.219%	4.31万	0.00亿	0.000%
2026-08-25	28.830	28.710	29.010	28.210	-0.430	-1.476%	6.40万	0.00亿	0.000%
2026-08-24	28.280	29.140	30.150	28.260	1.140	4.071%	9.44万	0.00亿	0.000%
2026-08-21	28.370	28.000	29.130	27.860	-0.660	-2.303%	7.59万	0.00亿	0.000%
2026-08-20	27.890	28.660	28.880	27.730	1.030	3.728%	8.00万	0.00亿	0.000%
2026-08-19	28.910	27.630	29.110	27.600	-1.550	-5.312%	6.06万	0.00亿	0.000%
2026-08-18	29.560	29.180	29.850	28.880	-0.380	-1.286%	4.62万	0.00亿	0.000%
2026-08-17	29.060	29.560	29.680	28.850	0.600	2.072%	5.15万	0.00亿	0.000%
2026-08-14	28.070	28.960	29.490	28.070	0.890	3.171%	7.88万	0.00亿	0.000%
2026-08-13	28.710	28.070	29.140	28.060	-0.530	-1.853%	3.59万	0.00亿	0.000%
2026-08-12	28.460	28.600	28.830	28.300	0.240	0.846%	2.51万	0.00亿	0.000%
2026-08-11	28.740	28.360	28.790	28.050	-0.370	-1.288%	4.72万	0.00亿	0.000%
2026-08-10	28.860	28.730	29.150	28.520	-0.130	-0.450%	3.46万	0.00亿	0.000%
2026-08-07	28.750	28.860	29.020	28.080	0.060	0.208%	5.34万	0.00亿	0.000%
2026-08-06	28.400	28.800	29.100	28.000	0.680	2.418%	6.57万	0.00亿	0.000%
2026-08-05	27.690	28.120	28.480	27.460	0.530	1.921%	5.52万	0.00亿	0.000%
2026-08-04	27.580	27.590	27.860	27.270	0.280	1.025%	4.98万	0.00亿	0.000%
2026-08-03	26.990	27.310	27.360	26.660	0.330	1.223%	4.29万	0.00亿	0.000%
2026-07-31	27.400	26.980	27.790	26.600	0.950	3.650%	7.05万	0.00亿	0.000%
2026-07-30	26.600	26.030	27.110	25.820	-0.770	-2.873%	5.04万	0.00亿	0.000%
2026-07-29	26.720	26.800	26.800	25.560	0.090	0.337%	7.80万	0.00亿	0.000%
2026-07-28	27.760	26.710	28.260	26.610	-1.040	-3.748%	6.37万	0.00亿	0.000%
2026-07-27	25.960	27.750	27.980	25.960	1.710	6.567%	6.62万	0.00亿	0.000%
2026-07-24	26.960	26.040	26.970	25.800	-0.960	-3.556%	3.81万	0.00亿	0.000%
2026-07-23	26.100	27.000	27.270	26.100	0.520	1.964%	3.80万	0.00亿	0.000%
2026-07-22	26.720	26.480	27.350	26.000	-0.220	-0.824%	5.71万	0.00亿	0.000%
2026-07-21	25.700	26.700	26.850	23.790	1.020	3.972%	9.23万	0.00亿	0.000%
2026-07-20	27.490	25.680	27.740	24.860	-1.150	-4.286%	9.94万	0.00亿	0.000%
2026-07-17	28.700	26.830	29.170	26.780	-1.600	-5.628%	7.71万	0.00亿	0.000%
2026-07-16	29.300	28.430	29.840	28.170	-1.160	-3.920%	5.81万	0.00亿	0.000%
2026-07-15	29.840	29.590	30.490	29.160	-0.260	-0.871%	4.56万	0.00亿	0.000%
2026-07-14	29.890	29.850	30.490	29.100	0.010	0.034%	6.23万	0.00亿	0.000%
2026-07-13	31.160	29.840	31.720	29.810	-1.620	-5.149%	6.12万	0.00亿	0.000%
2026-07-10	33.570	31.460	34.280	31.410	-1.300	-3.968%	8.55万	0.00亿	0.000%
2026-07-09	31.050	32.760	32.790	30.000	1.770	5.712%	10.82万	0.00亿	0.000%
2026-07-08	33.840	30.990	34.290	30.900	-2.700	-8.014%	8.37万	0.00亿	0.000%
2026-07-07	35.520	33.690	36.100	33.560	-2.200	-6.130%	6.76万	0.00亿	0.000%
2026-07-06	36.810	35.890	37.680	35.680	-1.100	-2.974%	6.66万	0.00亿	0.000%
2026-07-03	37.040	36.990	38.070	36.410	-0.510	-1.360%	7.98万	0.00亿	0.000%
2026-07-02	35.490	37.500	39.060	34.900	1.200	3.306%	14.72万	0.00亿	0.000%
2026-07-01	34.000	36.300	36.640	32.800	3.010	9.042%	15.90万	0.00亿	0.000%
2026-06-30	34.000	33.290	34.500	32.900	-1.300	-3.758%	12.42万	0.00亿	0.000%
2026-06-29	38.380	34.590	38.420	34.590	-3.860	-10.039%	13.00万	0.00亿	0.000%
2026-06-26	37.550	38.450	40.300	37.370	0.900	2.397%	11.80万	0.00亿	0.000%
2026-06-25	41.000	37.550	41.000	37.510	-2.990	-7.375%	13.60万	0.00亿	0.000%
2026-06-24	39.560	40.540	41.390	38.110	0.980	2.477%	11.93万	0.00亿	0.000%
2026-06-23	41.200	39.560	41.490	39.200	-1.320	-3.229%	9.04万	0.00亿	0.000%
2026-06-22	39.190	40.880	40.880	37.670	1.980	5.090%	14.49万	0.00亿	0.000%
2026-06-18	39.130	38.900	40.160	38.680	-0.500	-1.269%	8.37万	0.00亿	0.000%
2026-06-17	38.640	39.400	41.030	38.430	0.490	1.259%	10.56万	0.00亿	0.000%
2026-06-16	39.200	38.910	39.560	38.230	0.150	0.387%	9.13万	0.00亿	0.000%
2026-06-15	38.280	38.760	39.100	38.110	0.320	0.832%	8.85万	0.00亿	0.000%
2026-06-12	39.480	38.440	40.350	38.300	-0.760	-1.939%	10.86万	0.00亿	0.000%
2026-06-11	38.250	39.200	39.650	37.500	0.410	1.057%	13.63万	0.00亿	0.000%
2026-06-10	37.120	38.790	39.320	36.800	1.610	4.330%	13.35万	0.00亿	0.000%
2026-06-09	37.260	37.180	37.880	36.180	0.060	0.162%	9.25万	0.00亿	0.000%
2026-06-08	35.780	37.120	38.080	35.550	0.390	1.062%	9.76万	0.00亿	0.000%
2026-06-05	36.410	36.730	37.450	35.660	0.200	0.547%	7.96万	0.00亿	0.000%
2026-06-04	35.850	36.530	36.810	35.230	-0.010	-0.027%	6.91万	0.00亿	0.000%
2026-06-03	36.400	36.540	37.500	35.400	0.380	1.051%	7.07万	0.00亿	0.000%
2026-06-02	36.420	36.160	36.750	34.950	-0.140	-0.386%	6.85万	0.00亿	0.000%
2026-06-01	37.800	36.300	38.300	36.200	-1.060	-2.837%	7.85万	0.00亿	0.000%
2026-05-29	39.490	37.360	39.500	36.790	-2.270	-5.728%	10.46万	0.00亿	0.000%
2026-05-28	39.380	39.630	40.340	38.250	0.130	0.329%	8.86万	0.00亿	0.000%
2026-05-27	40.470	39.500	42.000	39.220	-0.900	-2.228%	11.58万	0.00亿	0.000%
2026-05-26	41.230	40.400	41.880	39.800	-1.070	-2.580%	10.62万	0.00亿	0.000%
2026-05-25	42.400	41.470	43.380	41.000	-0.080	-0.193%	13.26万	0.00亿	0.000%
2026-05-22	38.400	41.550	41.550	37.800	3.830	10.154%	16.89万	0.00亿	0.000%
2026-05-21	38.320	37.720	40.250	37.600	-0.420	-1.101%	14.99万	0.00亿	0.000%
2026-05-20	38.990	38.140	40.550	37.750	-0.860	-2.205%	14.54万	0.00亿	0.000%
2026-05-19	38.900	39.000	39.310	37.950	0.110	0.283%	11.37万	0.00亿	0.000%
2026-05-18	36.050	38.890	39.530	34.740	3.010	8.389%	22.18万	0.00亿	0.000%
2026-05-15	38.430	35.880	38.600	35.800	-1.950	-5.155%	12.36万	0.00亿	0.000%
2026-05-14	37.410	37.830	39.360	37.400	0.410	1.096%	12.53万	0.00亿	0.000%
2026-05-13	36.650	37.420	37.700	36.080	0.730	1.990%	7.95万	0.00亿	0.000%
2026-05-12	37.180	36.690	37.700	36.130	-0.480	-1.291%	6.13万	0.00亿	0.000%
2026-05-11	35.900	37.170	37.590	35.900	1.340	3.740%	6.94万	0.00亿	0.000%
2026-05-08	35.240	35.830	37.500	35.040	0.650	1.848%	9.78万	0.00亿	0.000%
2026-05-07	34.750	35.180	35.360	34.110	0.530	1.530%	6.33万	0.00亿	0.000%
2026-05-06	34.200	34.650	34.900	33.660	0.970	2.880%	7.83万	0.00亿	0.000%
2026-04-30	33.500	33.680	34.390	33.400	0.010	0.030%	5.68万	0.00亿	0.000%
2026-04-29	32.390	33.670	33.920	32.390	1.390	4.306%	7.58万	0.00亿	0.000%
2026-04-28	33.350	32.280	33.350	31.980	-0.910	-2.742%	5.96万	0.00亿	0.000%
2026-04-27	33.200	33.190	33.400	32.200	0.100	0.302%	6.92万	0.00亿	0.000%
2026-04-24	32.830	33.090	33.730	32.590	0.270	0.823%	4.21万	0.00亿	0.000%
2026-04-23	33.660	32.820	34.200	32.610	-0.770	-2.292%	4.99万	0.00亿	0.000%
2026-04-22	33.730	33.590	34.260	33.400	-0.170	-0.504%	5.53万	0.00亿	0.000%
2026-04-21	33.390	33.760	33.800	32.280	0.690	2.086%	6.43万	0.00亿	0.000%
2026-04-20	33.900	33.070	33.900	32.810	0.290	0.885%	5.20万	0.00亿	0.000%
2026-04-17	32.600	32.780	33.020	31.830	0.530	1.643%	5.45万	0.00亿	0.000%
2026-04-16	32.130	32.250	32.680	31.400	0.670	2.122%	4.21万	0.00亿	0.000%
2026-04-15	31.400	31.580	32.590	31.300	-0.140	-0.441%	3.81万	0.00亿	0.000%
2026-04-14	32.740	31.720	32.800	31.220	-0.370	-1.153%	5.05万	0.00亿	0.000%
2026-04-13	31.550	32.090	32.880	31.400	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-10	30.600	31.540	32.160	30.260	0.000	0.000%	7.55万	0.00亿	0.000%
2026-04-09	30.000	30.370	30.900	29.610	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-08	29.800	30.010	30.750	29.220	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-07	28.420	29.170	29.490	28.010	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-03	28.770	28.040	28.880	27.670	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-02	29.550	28.690	29.600	28.360	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-01	30.070	29.690	30.760	29.480	0.000	0.000%	4.88万	0.00亿	0.000%