华达新材（605158）历史行情
以下为华达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 | 7.630 | 7.480 | 7.740 | 7.380 | -0.180 | -2.350% | 499.61万 | 0.38亿 | 0.977% |
| 2026-10-08 | 7.660 | 7.660 | 7.770 | 7.420 | 0.050 | 0.657% | 6.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 385.51万 | 0.29亿 | 0.754% |
| 2026-10-06 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 385.51万 | 0.29亿 | 0.754% |
| 2026-10-05 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 385.51万 | 0.29亿 | 0.754% |
| 2026-10-02 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 385.51万 | 0.29亿 | 0.754% |
| 2026-10-01 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 385.51万 | 0.29亿 | 0.754% |
| 2026-09-30 | 7.680 | 7.610 | 7.830 | 7.570 | -0.140 | -1.806% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.810 | 7.750 | 7.870 | 7.700 | -0.060 | -0.768% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.840 | 7.810 | 7.960 | 7.700 | -0.070 | -0.888% | 4.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.890 | 7.880 | 7.910 | 7.580 | 0.110 | 1.416% | 350.26万 | 0.27亿 | 0.685% |
| 2026-09-24 | 7.890 | 7.880 | 7.910 | 7.580 | 0.110 | 1.416% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.720 | 7.770 | 7.820 | 7.640 | 0.010 | 0.129% | 3.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.910 | 7.760 | 8.120 | 7.720 | -0.130 | -1.648% | 4.74万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.700 | 7.890 | 7.990 | 7.690 | 0.180 | 2.335% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.750 | 7.710 | 7.880 | 7.680 | -0.090 | -1.154% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.710 | 7.800 | 7.840 | 7.630 | 0.030 | 0.386% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.640 | 7.770 | 7.790 | 7.540 | 0.120 | 1.569% | 3.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.830 | 7.650 | 7.840 | 7.620 | -0.180 | -2.299% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.800 | 7.830 | 7.900 | 7.660 | -0.010 | -0.128% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.970 | 7.840 | 8.080 | 7.730 | -0.110 | -1.384% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.120 | 7.950 | 8.180 | 7.940 | -0.240 | -2.930% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.240 | 8.190 | 8.240 | 8.110 | -0.050 | -0.607% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.910 | 8.240 | 8.260 | 7.830 | 0.340 | 4.304% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.830 | 7.900 | 7.970 | 7.780 | 0.050 | 0.637% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.950 | 7.850 | 8.050 | 7.800 | -0.070 | -0.884% | 4.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.060 | 7.920 | 8.150 | 7.860 | -0.110 | -1.370% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.230 | 8.030 | 8.290 | 7.980 | -0.180 | -2.192% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.420 | 8.210 | 8.490 | 8.050 | -0.080 | -0.965% | 17.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.410 | 8.290 | 8.440 | 8.210 | 0.030 | 0.363% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.200 | 8.260 | 8.610 | 8.100 | 0.250 | 3.121% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.150 | 8.010 | 8.280 | 7.890 | -0.100 | -1.233% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.910 | 8.110 | 8.290 | 7.910 | 0.220 | 2.788% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.570 | 7.890 | 7.940 | 7.530 | 0.340 | 4.503% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.490 | 7.550 | 7.660 | 7.450 | 0.020 | 0.266% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.310 | 7.530 | 7.550 | 7.200 | 0.230 | 3.151% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.370 | 7.300 | 7.480 | 7.250 | 0.020 | 0.275% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.310 | 7.280 | 7.390 | 7.220 | -0.070 | -0.952% | 3.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.490 | 7.350 | 7.490 | 7.240 | 0.030 | 0.410% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.180 | 7.320 | 7.320 | 7.120 | 0.160 | 2.235% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.090 | 7.160 | 7.200 | 7.060 | 0.070 | 0.987% | 2.34万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.130 | 7.090 | 7.210 | 7.070 | -0.040 | -0.561% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.090 | 7.130 | 7.150 | 7.020 | 0.040 | 0.564% | 2.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.210 | 7.090 | 7.210 | 7.050 | -0.100 | -1.391% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.890 | 7.190 | 7.260 | 6.830 | 0.340 | 4.964% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.800 | 6.850 | 6.880 | 6.690 | 0.030 | 0.440% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.800 | 6.820 | 6.850 | 6.650 | 0.080 | 1.187% | 2.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.780 | 6.740 | 6.840 | 6.690 | -0.030 | -0.443% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.870 | 6.770 | 6.950 | 6.760 | -0.090 | -1.312% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.700 | 6.860 | 6.870 | 6.700 | 0.160 | 2.388% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.680 | 6.700 | 6.710 | 6.590 | 0.100 | 1.515% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.630 | 6.600 | 6.740 | 6.540 | -0.050 | -0.752% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.530 | 6.650 | 6.710 | 6.500 | 0.110 | 1.682% | 2.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.370 | 6.540 | 6.630 | 6.300 | 0.170 | 2.669% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.100 | 6.370 | 6.390 | 6.090 | 0.230 | 3.746% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.200 | 6.140 | 6.290 | 6.080 | -0.120 | -1.917% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.160 | 6.260 | 6.260 | 6.090 | 0.120 | 1.954% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.200 | 6.140 | 6.340 | 6.120 | -0.070 | -1.127% | 3.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.160 | 6.210 | 6.220 | 6.000 | 0.090 | 1.471% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.380 | 6.120 | 6.490 | 6.080 | -0.270 | -4.225% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.630 | 6.390 | 6.800 | 6.360 | -0.260 | -3.910% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.690 | 6.650 | 6.860 | 6.600 | -0.040 | -0.598% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.830 | 6.690 | 6.920 | 6.500 | 0.400 | 6.359% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.120 | 6.290 | 6.320 | 6.040 | 0.170 | 2.778% | 3.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.330 | 6.120 | 6.440 | 6.100 | -0.260 | -4.075% | 3.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.250 | 6.380 | 6.540 | 6.220 | 0.090 | 1.431% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.300 | 6.290 | 6.430 | 6.120 | -0.040 | -0.632% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.500 | 6.330 | 6.510 | 6.310 | -0.170 | -2.615% | 2.11万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.680 | 6.500 | 6.770 | 6.400 | -0.220 | -3.274% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.900 | 6.720 | 6.900 | 6.680 | -0.050 | -0.739% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.570 | 6.770 | 6.800 | 6.570 | 0.120 | 1.805% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.600 | 6.650 | 6.820 | 6.540 | 0.010 | 0.151% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.370 | 6.640 | 6.770 | 6.360 | 0.240 | 3.750% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.410 | 6.400 | 6.480 | 6.270 | -0.050 | -0.775% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.690 | 6.450 | 6.720 | 6.410 | -0.280 | -4.160% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.950 | 6.730 | 7.020 | 6.670 | -0.220 | -3.165% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.700 | 6.950 | 7.050 | 6.620 | 0.180 | 2.659% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.700 | 6.770 | 6.890 | 6.600 | 0.040 | 0.594% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.530 | 6.730 | 6.890 | 6.530 | 0.090 | 1.355% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.510 | 6.640 | 6.730 | 6.290 | 0.090 | 1.374% | 7.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.270 | 6.550 | 6.710 | 6.130 | 0.210 | 3.312% | 9.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.530 | 6.340 | 6.550 | 6.310 | -0.240 | -3.647% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.510 | 6.580 | 6.680 | 6.340 | 0.060 | 0.920% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.350 | 6.520 | 6.750 | 6.340 | 0.210 | 3.328% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.390 | 6.310 | 6.430 | 6.250 | 0.010 | 0.159% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.380 | 6.300 | 6.430 | 6.220 | -0.050 | -0.787% | 3.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.430 | 6.350 | 6.570 | 6.270 | -0.130 | -2.006% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.430 | 6.480 | 6.590 | 6.290 | 0.150 | 2.370% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.530 | 6.330 | 6.630 | 6.260 | -0.290 | -4.381% | 4.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.550 | 6.620 | 6.730 | 6.430 | 0.090 | 1.378% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.610 | 6.530 | 6.660 | 6.460 | -0.090 | -1.360% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.710 | 6.620 | 6.780 | 6.600 | -0.150 | -2.216% | 4.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.960 | 6.770 | 7.000 | 6.680 | -0.190 | -2.730% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.900 | 6.960 | 7.010 | 6.750 | 0.060 | 0.870% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.170 | 6.900 | 7.170 | 6.790 | -0.210 | -2.954% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.050 | 7.110 | 7.180 | 6.950 | 0.050 | 0.708% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.250 | 7.060 | 7.340 | 7.020 | -0.200 | -2.755% | 5.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.360 | 7.260 | 7.450 | 7.200 | -0.130 | -1.759% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.530 | 7.390 | 7.630 | 7.300 | -0.140 | -1.859% | 6.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.360 | 7.530 | 7.650 | 7.310 | 0.170 | 2.310% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.710 | 7.360 | 7.820 | 7.350 | -0.420 | -5.398% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.930 | 7.780 | 7.970 | 7.600 | -0.120 | -1.519% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.100 | 7.900 | 8.590 | 7.830 | -0.100 | -1.250% | 16.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.130 | 8.000 | 8.140 | 7.850 | -0.180 | -2.200% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.390 | 8.180 | 8.520 | 8.110 | -0.190 | -2.270% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.770 | 8.370 | 8.990 | 8.350 | -0.290 | -3.349% | 32.82万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.930 | 8.660 | 8.660 | 7.850 | 0.790 | 10.038% | 29.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.920 | 7.870 | 8.140 | 7.690 | -0.050 | -0.631% | 19.79万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.160 | 7.920 | 8.350 | 7.770 | -0.180 | -2.222% | 27.59万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.970 | 8.100 | 8.970 | 8.090 | -0.890 | -9.900% | 42.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.190 | 8.990 | 8.990 | 8.190 | 0.820 | 10.037% | 13.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.000 | 8.170 | 8.240 | 7.780 | 0.210 | 2.638% | 14.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.780 | 7.960 | 8.140 | 7.480 | 0.180 | 2.314% | 23.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.040 | 7.780 | 7.780 | 7.010 | 0.710 | 10.042% | 14.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.140 | 7.070 | 7.210 | 7.050 | -0.070 | -0.980% | 3.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.100 | 7.140 | 7.140 | 6.990 | 0.020 | 0.281% | 4.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.020 | 7.120 | 7.130 | 6.960 | 0.020 | 0.282% | 4.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.050 | 7.100 | 7.120 | 6.920 | 0.040 | 0.567% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.330 | 7.060 | 7.370 | 7.040 | -0.310 | -4.206% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.410 | 7.370 | 7.440 | 7.310 | -0.020 | -0.271% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.360 | 7.390 | 7.430 | 7.290 | 0.060 | 0.819% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.480 | 7.330 | 7.480 | 7.260 | -0.120 | -1.611% | 3.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.400 | 7.450 | 7.510 | 7.340 | 0.100 | 1.361% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.500 | 7.350 | 7.510 | 7.350 | -0.110 | -1.475% | 2.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.470 | 7.460 | 7.550 | 7.390 | 0.020 | 0.269% | 2.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.510 | 7.440 | 7.540 | 7.430 | 0.000 | 0.000% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.420 | 7.500 | 7.570 | 7.420 | 0.000 | 0.000% | 2.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.560 | 7.410 | 7.590 | 7.380 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.420 | 7.590 | 7.600 | 7.420 | 0.000 | 0.000% | 2.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.230 | 7.360 | 7.440 | 7.210 | 0.000 | 0.000% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.450 | 7.230 | 7.460 | 7.180 | 0.000 | 0.000% | 2.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.520 | 7.420 | 7.560 | 7.370 | 0.000 | 0.000% | 2.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.590 | 7.520 | 7.640 | 7.430 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |