晨光新材（605399）历史行情

以下为晨光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	11.830	13.060	13.060	11.800	1.190	10.025%	6.07万	0.00亿	0.000%
2026-10-08	11.600	11.870	12.000	11.550	0.240	2.064%	4.52万	0.00亿	0.000%
2026-10-07	11.750	11.630	12.030	11.620	-0.100	-0.853%	448.68万	0.53亿	1.443%
2026-10-06	11.750	11.630	12.030	11.620	-0.100	-0.853%	448.68万	0.53亿	1.443%
2026-10-05	11.750	11.630	12.030	11.620	-0.100	-0.853%	448.68万	0.53亿	1.443%
2026-10-02	11.750	11.630	12.030	11.620	-0.100	-0.853%	448.68万	0.53亿	1.443%
2026-10-01	11.750	11.630	12.030	11.620	-0.100	-0.853%	448.68万	0.53亿	1.443%
2026-09-30	11.750	11.630	12.030	11.620	-0.100	-0.853%	4.49万	0.00亿	0.000%
2026-09-29	11.700	11.730	11.950	11.400	-0.070	-0.593%	6.22万	0.00亿	0.000%
2026-09-28	11.440	11.800	12.200	11.440	0.210	1.812%	7.36万	0.00亿	0.000%
2026-09-27	11.560	11.590	11.950	11.450	0.030	0.260%	328.30万	0.38亿	1.055%
2026-09-24	11.560	11.590	11.950	11.450	0.030	0.260%	3.28万	0.00亿	0.000%
2026-09-23	11.450	11.560	11.670	11.310	0.130	1.137%	2.82万	0.00亿	0.000%
2026-09-22	11.550	11.430	11.560	11.380	-0.120	-1.039%	1.67万	0.00亿	0.000%
2026-09-21	11.300	11.550	11.550	11.250	0.250	2.212%	2.31万	0.00亿	0.000%
2026-09-18	11.350	11.300	11.480	11.260	-0.030	-0.265%	1.79万	0.00亿	0.000%
2026-09-17	11.570	11.330	11.570	11.280	-0.170	-1.478%	2.25万	0.00亿	0.000%
2026-09-16	11.030	11.500	11.530	10.910	0.470	4.261%	3.59万	0.00亿	0.000%
2026-09-15	11.240	11.030	11.280	11.030	-0.210	-1.868%	1.84万	0.00亿	0.000%
2026-09-14	11.180	11.240	11.430	11.080	0.060	0.537%	2.14万	0.00亿	0.000%
2026-09-11	11.300	11.180	11.370	11.010	-0.280	-2.443%	2.64万	0.00亿	0.000%
2026-09-10	11.580	11.460	11.740	11.350	-0.210	-1.799%	2.16万	0.00亿	0.000%
2026-09-09	11.610	11.670	11.830	11.560	0.060	0.517%	2.94万	0.00亿	0.000%
2026-09-08	11.310	11.610	11.680	11.310	0.290	2.562%	3.26万	0.00亿	0.000%
2026-09-07	11.260	11.320	11.480	11.200	0.020	0.177%	2.72万	0.00亿	0.000%
2026-09-04	11.590	11.300	11.720	11.260	-0.240	-2.080%	5.04万	0.00亿	0.000%
2026-09-03	11.500	11.540	11.780	11.310	0.020	0.174%	7.58万	0.00亿	0.000%
2026-09-02	11.130	11.520	11.680	10.990	0.400	3.597%	6.02万	0.00亿	0.000%
2026-09-01	11.260	11.120	11.380	11.090	-0.140	-1.243%	2.67万	0.00亿	0.000%
2026-08-31	11.050	11.260	11.280	11.050	0.090	0.806%	2.24万	0.00亿	0.000%
2026-08-28	11.000	11.170	11.210	10.930	0.190	1.730%	3.22万	0.00亿	0.000%
2026-08-27	10.690	10.980	10.990	10.670	0.200	1.855%	3.38万	0.00亿	0.000%
2026-08-26	10.790	10.780	10.900	10.640	0.030	0.279%	2.28万	0.00亿	0.000%
2026-08-25	10.630	10.750	10.790	10.500	0.040	0.373%	2.90万	0.00亿	0.000%
2026-08-24	10.830	10.710	11.090	10.560	-0.090	-0.833%	2.61万	0.00亿	0.000%
2026-08-21	10.550	10.800	10.840	10.510	0.130	1.218%	2.40万	0.00亿	0.000%
2026-08-20	10.880	10.670	10.880	10.630	-0.080	-0.744%	2.48万	0.00亿	0.000%
2026-08-19	11.110	10.750	11.300	10.720	-0.360	-3.240%	3.77万	0.00亿	0.000%
2026-08-18	11.080	11.110	11.220	10.960	0.020	0.180%	3.26万	0.00亿	0.000%
2026-08-17	10.830	11.090	11.120	10.730	0.330	3.067%	2.99万	0.00亿	0.000%
2026-08-14	10.790	10.760	10.880	10.610	0.020	0.186%	3.29万	0.00亿	0.000%
2026-08-13	11.140	10.740	11.140	10.740	-0.290	-2.629%	3.22万	0.00亿	0.000%
2026-08-12	10.890	11.030	11.050	10.780	0.140	1.286%	2.55万	0.00亿	0.000%
2026-08-11	10.890	10.890	10.990	10.720	-0.100	-0.910%	2.54万	0.00亿	0.000%
2026-08-10	10.770	10.990	11.030	10.620	0.240	2.233%	3.73万	0.00亿	0.000%
2026-08-07	10.750	10.750	11.080	10.500	-0.090	-0.830%	4.62万	0.00亿	0.000%
2026-08-06	10.350	10.840	10.840	10.340	0.420	4.031%	5.49万	0.00亿	0.000%
2026-08-05	10.180	10.420	10.490	10.180	0.200	1.957%	3.41万	0.00亿	0.000%
2026-08-04	10.150	10.220	10.280	10.060	0.070	0.690%	3.87万	0.00亿	0.000%
2026-08-03	9.930	10.150	10.180	9.880	0.240	2.422%	3.75万	0.00亿	0.000%
2026-07-31	9.900	9.910	10.050	9.850	0.100	1.019%	3.30万	0.00亿	0.000%
2026-07-30	9.860	9.810	10.070	9.740	-0.140	-1.407%	4.00万	0.00亿	0.000%
2026-07-29	9.890	9.950	9.970	9.670	0.180	1.842%	3.94万	0.00亿	0.000%
2026-07-28	9.700	9.770	10.030	9.690	-0.020	-0.204%	4.41万	0.00亿	0.000%
2026-07-27	9.350	9.790	9.800	9.350	0.430	4.594%	4.31万	0.00亿	0.000%
2026-07-24	9.560	9.360	9.560	9.250	-0.210	-2.194%	3.24万	0.00亿	0.000%
2026-07-23	9.220	9.570	9.590	9.220	0.320	3.459%	4.36万	0.00亿	0.000%
2026-07-22	9.500	9.250	9.600	9.190	-0.310	-3.243%	5.66万	0.00亿	0.000%
2026-07-21	9.680	9.560	9.680	8.920	-0.020	-0.209%	7.78万	0.00亿	0.000%
2026-07-20	10.260	9.580	10.410	9.480	-0.680	-6.628%	6.27万	0.00亿	0.000%
2026-07-17	10.700	10.260	10.830	10.150	-0.470	-4.380%	5.36万	0.00亿	0.000%
2026-07-16	11.200	10.730	11.200	10.630	-0.460	-4.111%	6.35万	0.00亿	0.000%
2026-07-15	11.190	11.190	11.570	10.950	-0.140	-1.236%	5.14万	0.00亿	0.000%
2026-07-14	11.800	11.330	11.800	11.150	-0.710	-5.897%	8.38万	0.00亿	0.000%
2026-07-13	13.180	12.040	13.300	12.040	-1.340	-10.015%	11.38万	0.00亿	0.000%
2026-07-10	14.130	13.380	14.490	13.380	-0.720	-5.106%	12.18万	0.00亿	0.000%
2026-07-09	14.200	14.100	14.200	13.650	0.010	0.071%	11.18万	0.00亿	0.000%
2026-07-08	14.470	14.090	14.680	13.990	-0.420	-2.895%	14.42万	0.00亿	0.000%
2026-07-07	13.080	14.510	14.510	12.910	1.320	10.008%	10.32万	0.00亿	0.000%
2026-07-06	13.370	13.190	14.000	13.180	-0.260	-1.933%	6.80万	0.00亿	0.000%
2026-07-03	14.430	13.450	14.430	13.450	-0.910	-6.337%	9.20万	0.00亿	0.000%
2026-07-02	14.420	14.360	14.950	14.000	-0.210	-1.441%	8.25万	0.00亿	0.000%
2026-07-01	14.740	14.570	15.030	14.480	-0.120	-0.817%	10.51万	0.00亿	0.000%
2026-06-30	14.440	14.690	14.850	13.800	0.380	2.655%	13.78万	0.00亿	0.000%
2026-06-29	14.200	14.310	14.700	13.790	0.030	0.210%	16.82万	0.00亿	0.000%
2026-06-26	12.970	14.280	14.280	12.600	1.300	10.015%	10.95万	0.00亿	0.000%
2026-06-25	13.310	12.980	13.880	12.760	-0.300	-2.259%	8.22万	0.00亿	0.000%
2026-06-24	13.210	13.280	13.800	12.980	-0.310	-2.281%	5.37万	0.00亿	0.000%
2026-06-23	13.850	13.590	13.930	13.420	-0.390	-2.790%	6.63万	0.00亿	0.000%
2026-06-22	13.080	13.980	14.130	12.780	0.840	6.393%	10.95万	0.00亿	0.000%
2026-06-18	13.700	13.140	13.830	13.100	-0.560	-4.088%	6.43万	0.00亿	0.000%
2026-06-17	13.880	13.700	14.120	13.650	-0.320	-2.282%	6.53万	0.00亿	0.000%
2026-06-16	13.850	14.020	14.190	13.340	0.450	3.316%	8.83万	0.00亿	0.000%
2026-06-15	13.280	13.570	13.800	13.200	0.350	2.648%	6.61万	0.00亿	0.000%
2026-06-12	13.110	13.220	13.850	13.110	0.130	0.993%	6.49万	0.00亿	0.000%
2026-06-11	12.970	13.090	13.240	12.820	0.020	0.153%	4.75万	0.00亿	0.000%
2026-06-10	12.730	13.070	13.620	12.730	0.210	1.633%	6.09万	0.00亿	0.000%
2026-06-09	12.460	12.860	13.230	12.080	0.630	5.151%	7.29万	0.00亿	0.000%
2026-06-08	12.800	12.230	12.870	12.080	-0.750	-5.778%	5.15万	0.00亿	0.000%
2026-06-05	12.800	12.980	13.270	12.260	0.070	0.542%	6.26万	0.00亿	0.000%
2026-06-04	13.070	12.910	13.300	12.730	-0.390	-2.932%	7.59万	0.00亿	0.000%
2026-06-03	13.270	13.300	14.000	13.100	-0.020	-0.150%	7.20万	0.00亿	0.000%
2026-06-02	14.160	13.320	14.280	12.910	-0.840	-5.932%	9.77万	0.00亿	0.000%
2026-06-01	14.070	14.160	14.550	13.820	-0.090	-0.632%	6.96万	0.00亿	0.000%
2026-05-29	15.830	14.250	15.830	14.250	-1.580	-9.981%	11.68万	0.00亿	0.000%
2026-05-28	15.340	15.830	16.160	15.340	0.600	3.940%	11.72万	0.00亿	0.000%
2026-05-27	15.670	15.230	15.790	14.910	-0.440	-2.808%	10.56万	0.00亿	0.000%
2026-05-26	15.500	15.670	16.050	15.230	-0.180	-1.136%	11.95万	0.00亿	0.000%
2026-05-25	15.930	15.850	16.090	15.670	-0.040	-0.252%	11.42万	0.00亿	0.000%
2026-05-22	15.690	15.890	16.020	15.320	0.200	1.275%	14.10万	0.00亿	0.000%
2026-05-21	15.500	15.690	16.190	15.320	0.040	0.256%	17.32万	0.00亿	0.000%
2026-05-20	15.200	15.650	15.740	15.160	0.360	2.354%	14.98万	0.00亿	0.000%
2026-05-19	15.270	15.290	15.450	15.030	0.160	1.058%	10.57万	0.00亿	0.000%
2026-05-18	15.220	15.130	15.540	14.950	-0.260	-1.689%	11.94万	0.00亿	0.000%
2026-05-15	15.300	15.390	15.900	15.000	0.170	1.117%	25.20万	0.00亿	0.000%
2026-05-14	13.860	15.220	15.220	13.860	1.380	9.971%	8.18万	0.00亿	0.000%
2026-05-13	14.010	13.840	14.010	13.800	-0.140	-1.001%	2.87万	0.00亿	0.000%
2026-05-12	14.320	13.980	14.370	13.850	-0.250	-1.757%	3.26万	0.00亿	0.000%
2026-05-11	14.430	14.230	14.540	14.140	-0.070	-0.490%	4.27万	0.00亿	0.000%
2026-05-08	14.360	14.300	14.480	14.230	-0.070	-0.487%	3.94万	0.00亿	0.000%
2026-05-07	14.360	14.370	14.930	14.290	0.010	0.070%	6.26万	0.00亿	0.000%
2026-05-06	14.750	14.360	14.850	14.220	-0.320	-2.180%	5.82万	0.00亿	0.000%
2026-04-30	14.700	14.680	15.020	14.500	-0.070	-0.475%	4.97万	0.00亿	0.000%
2026-04-29	14.670	14.750	15.000	14.510	0.020	0.136%	3.69万	0.00亿	0.000%
2026-04-28	14.850	14.730	15.080	14.680	-0.270	-1.800%	3.98万	0.00亿	0.000%
2026-04-27	15.040	15.000	15.130	14.810	-0.040	-0.266%	2.77万	0.00亿	0.000%
2026-04-24	14.770	15.040	15.140	14.640	0.340	2.313%	4.06万	0.00亿	0.000%
2026-04-23	14.830	14.700	14.860	14.640	-0.120	-0.810%	2.93万	0.00亿	0.000%
2026-04-22	14.950	14.820	15.070	14.800	-0.160	-1.068%	3.34万	0.00亿	0.000%
2026-04-21	15.220	14.980	15.220	14.850	-0.180	-1.187%	2.97万	0.00亿	0.000%
2026-04-20	15.020	15.160	15.210	14.840	0.320	2.156%	4.61万	0.00亿	0.000%
2026-04-17	15.000	14.840	15.040	14.740	-0.110	-0.736%	2.83万	0.00亿	0.000%
2026-04-16	15.150	14.950	15.150	14.540	-0.200	-1.320%	4.60万	0.00亿	0.000%
2026-04-15	15.280	15.150	15.460	14.800	0.070	0.464%	5.09万	0.00亿	0.000%
2026-04-14	15.080	15.080	15.180	14.910	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-13	14.910	15.080	15.180	14.700	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-10	14.750	14.790	15.020	14.680	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-09	14.510	14.760	14.840	14.420	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-08	14.700	14.640	14.760	14.470	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-07	13.690	14.620	14.840	13.690	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-03	14.120	13.650	14.130	13.500	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-02	14.330	14.020	14.400	13.850	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-01	14.200	14.250	14.470	14.140	0.000	0.000%	3.15万	0.00亿	0.000%