有研粉材（688456）历史行情

以下为有研粉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
2026-10-08	67.990	64.590	68.590	63.750	-2.590	-3.855%	402.74万	0.00亿	0.000%
2026-10-07	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	2.59亿	3.647%
2026-10-06	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	2.59亿	3.647%
2026-10-05	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	2.59亿	3.647%
2026-10-02	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	2.59亿	3.647%
2026-10-01	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	2.59亿	3.647%
2026-09-30	70.500	67.180	70.890	67.110	-2.780	-3.974%	378.00万	0.00亿	0.000%
2026-09-29	70.060	69.960	70.610	69.020	-0.230	-0.328%	332.06万	0.00亿	0.000%
2026-09-28	75.000	70.190	75.340	69.340	-4.930	-6.563%	520.62万	0.00亿	0.000%
2026-09-27	77.290	75.120	78.350	75.020	-3.280	-4.184%	514.52万	3.93亿	4.964%
2026-09-24	77.290	75.120	78.350	75.020	-3.280	-4.184%	514.52万	0.00亿	0.000%
2026-09-23	76.280	78.400	79.260	75.760	2.120	2.779%	735.34万	0.00亿	0.000%
2026-09-22	78.160	76.280	79.590	75.800	-1.010	-1.307%	680.26万	0.00亿	0.000%
2026-09-21	77.010	77.290	78.900	76.330	0.940	1.231%	670.91万	0.00亿	0.000%
2026-09-18	75.300	76.350	77.300	74.230	2.130	2.870%	699.76万	0.00亿	0.000%
2026-09-17	76.000	74.220	77.740	73.400	-2.130	-2.790%	684.12万	0.00亿	0.000%
2026-09-16	72.500	76.350	77.530	71.920	3.900	5.383%	831.61万	0.00亿	0.000%
2026-09-15	72.720	72.450	74.200	72.110	-0.370	-0.508%	407.17万	0.00亿	0.000%
2026-09-14	69.990	72.820	73.600	68.100	2.300	3.261%	483.70万	0.00亿	0.000%
2026-09-11	70.000	70.520	70.870	66.700	-0.910	-1.274%	471.21万	0.00亿	0.000%
2026-09-10	72.030	71.430	73.200	71.000	-0.850	-1.176%	334.32万	0.00亿	0.000%
2026-09-09	72.580	72.280	75.000	71.900	-0.130	-0.180%	409.01万	0.00亿	0.000%
2026-09-08	75.000	72.410	75.100	72.140	-2.110	-2.831%	433.72万	0.00亿	0.000%
2026-09-07	72.380	74.520	75.220	71.380	3.490	4.913%	556.83万	0.00亿	0.000%
2026-09-04	74.400	71.030	76.150	70.340	-2.510	-3.413%	544.23万	0.00亿	0.000%
2026-09-03	74.290	73.540	74.930	71.900	-0.010	-0.014%	446.72万	0.00亿	0.000%
2026-09-02	73.960	73.550	74.540	72.980	-1.430	-1.907%	492.82万	0.00亿	0.000%
2026-09-01	80.490	74.980	80.990	74.280	-6.630	-8.124%	865.65万	0.00亿	0.000%
2026-08-31	78.100	81.610	82.200	78.040	-0.450	-0.548%	651.97万	0.00亿	0.000%
2026-08-28	84.000	82.060	86.190	81.810	-1.070	-1.287%	715.57万	0.00亿	0.000%
2026-08-27	77.990	83.130	83.990	77.020	5.370	6.906%	832.39万	0.00亿	0.000%
2026-08-26	80.010	77.760	80.340	76.340	-1.630	-2.053%	532.61万	0.00亿	0.000%
2026-08-25	78.380	79.390	80.380	75.030	-1.390	-1.721%	557.59万	0.00亿	0.000%
2026-08-24	82.750	80.780	83.870	77.830	-2.120	-2.557%	573.01万	0.00亿	0.000%
2026-08-21	81.440	82.900	84.360	79.700	1.000	1.221%	500.16万	0.00亿	0.000%
2026-08-20	84.290	81.900	84.940	80.440	-0.290	-0.353%	794.55万	0.00亿	0.000%
2026-08-19	88.700	82.190	90.370	81.550	-10.120	-10.963%	1,171.47万	0.00亿	0.000%
2026-08-18	92.000	92.310	95.680	91.060	-0.990	-1.061%	1,018.15万	0.00亿	0.000%
2026-08-17	87.000	93.300	98.000	86.000	6.770	7.824%	1,410.96万	0.00亿	0.000%
2026-08-14	83.730	86.530	86.530	82.620	4.330	5.268%	636.87万	0.00亿	0.000%
2026-08-13	85.550	82.200	87.400	82.150	-2.200	-2.607%	600.95万	0.00亿	0.000%
2026-08-12	83.800	84.400	85.570	82.700	1.350	1.626%	525.15万	0.00亿	0.000%
2026-08-11	83.350	83.050	85.490	81.300	-1.140	-1.354%	634.89万	0.00亿	0.000%
2026-08-10	86.560	84.190	88.200	81.760	-1.710	-1.991%	896.36万	0.00亿	0.000%
2026-08-07	82.000	85.900	88.000	81.400	2.910	3.506%	1,191.20万	0.00亿	0.000%
2026-08-06	77.870	82.990	85.230	76.890	4.450	5.666%	1,211.05万	0.00亿	0.000%
2026-08-05	69.860	78.540	80.970	69.000	8.590	12.280%	1,035.05万	0.00亿	0.000%
2026-08-04	64.320	69.950	70.890	63.500	6.150	9.639%	675.38万	0.00亿	0.000%
2026-08-03	65.900	63.800	67.960	63.100	-2.260	-3.421%	602.38万	0.00亿	0.000%
2026-07-31	70.180	66.060	72.500	65.900	2.250	3.526%	686.55万	0.00亿	0.000%
2026-07-30	70.070	63.810	71.850	62.100	-6.270	-8.947%	688.68万	0.00亿	0.000%
2026-07-29	72.500	70.080	72.830	67.110	-1.550	-2.164%	559.34万	0.00亿	0.000%
2026-07-28	78.500	71.630	78.850	71.000	-6.420	-8.225%	519.35万	0.00亿	0.000%
2026-07-27	74.980	78.050	78.500	72.800	3.510	4.709%	548.11万	0.00亿	0.000%
2026-07-24	75.640	74.540	78.800	72.780	-1.850	-2.422%	506.06万	0.00亿	0.000%
2026-07-23	77.950	76.390	82.340	76.000	0.280	0.368%	671.90万	0.00亿	0.000%
2026-07-22	77.020	76.110	79.820	75.330	-1.890	-2.423%	768.82万	0.00亿	0.000%
2026-07-21	71.930	78.000	78.000	63.090	7.060	9.952%	1,048.66万	0.00亿	0.000%
2026-07-20	85.000	70.940	86.330	69.080	-12.050	-14.520%	836.25万	0.00亿	0.000%
2026-07-17	92.910	82.990	92.970	82.640	-9.310	-10.087%	535.28万	0.00亿	0.000%
2026-07-16	98.980	92.300	99.850	91.000	-7.150	-7.190%	562.67万	0.00亿	0.000%
2026-07-15	105.900	99.450	108.520	99.000	-4.320	-4.163%	520.21万	0.00亿	0.000%
2026-07-14	100.220	103.770	104.450	96.150	4.130	4.145%	546.45万	0.00亿	0.000%
2026-07-13	107.310	99.640	109.660	99.000	-9.360	-8.587%	573.08万	0.00亿	0.000%
2026-07-10	114.660	109.000	118.990	109.000	-3.410	-3.034%	768.88万	0.00亿	0.000%
2026-07-09	111.780	112.410	113.600	104.230	2.430	2.209%	628.74万	0.00亿	0.000%
2026-07-08	115.140	109.980	117.720	109.300	-3.020	-2.673%	507.99万	0.00亿	0.000%
2026-07-07	116.870	113.000	121.000	111.720	-6.610	-5.526%	736.97万	0.00亿	0.000%
2026-07-06	120.910	119.610	127.870	119.510	-5.850	-4.663%	848.42万	0.00亿	0.000%
2026-07-03	131.340	125.460	135.640	125.460	-9.240	-6.860%	956.51万	0.00亿	0.000%
2026-07-02	131.190	134.700	146.800	127.510	-1.810	-1.326%	899.14万	0.00亿	0.000%
2026-07-01	139.000	136.510	142.660	135.000	-3.090	-2.213%	730.55万	0.00亿	0.000%
2026-06-30	135.000	139.600	140.350	132.800	1.000	0.722%	770.86万	0.00亿	0.000%
2026-06-29	147.560	138.600	152.320	131.630	-10.780	-7.216%	1,313.72万	0.00亿	0.000%
2026-06-26	141.540	149.380	151.990	141.530	1.200	0.810%	924.69万	0.00亿	0.000%
2026-06-25	142.770	148.180	154.980	140.000	3.897	2.701%	1,106.42万	0.00亿	0.000%
2026-06-24	141.373	144.283	144.333	134.763	-0.560	-0.387%	1,266.99万	0.00亿	0.000%
2026-06-23	153.563	144.843	153.563	141.763	-8.810	-5.734%	1,100.48万	0.00亿	0.000%
2026-06-22	153.763	153.653	154.963	145.773	-3.020	-1.928%	1,258.41万	0.00亿	0.000%
2026-06-18	156.763	156.673	160.643	151.433	-2.710	-1.700%	1,130.62万	0.00亿	0.000%
2026-06-17	149.753	159.383	164.343	148.763	5.140	3.332%	1,243.89万	0.00亿	0.000%
2026-06-16	137.763	154.243	161.053	137.113	14.430	10.321%	1,461.96万	0.00亿	0.000%
2026-06-15	139.783	139.813	146.273	131.653	8.000	6.069%	1,376.74万	0.00亿	0.000%
2026-06-12	127.863	131.813	142.143	124.863	-4.950	-3.619%	1,743.98万	0.00亿	0.000%
2026-06-11	116.473	136.763	138.553	110.083	21.020	18.161%	2,130.73万	0.00亿	0.000%
2026-06-10	94.263	115.743	115.743	93.563	19.330	20.049%	1,822.16万	0.00亿	0.000%
2026-06-09	95.723	96.413	97.383	91.763	1.170	1.228%	917.44万	0.00亿	0.000%
2026-06-08	80.773	95.243	99.753	80.773	6.580	7.421%	1,280.55万	0.00亿	0.000%
2026-06-05	90.763	88.663	91.363	86.783	-4.540	-4.871%	641.40万	0.00亿	0.000%
2026-06-04	83.073	93.203	95.023	81.803	8.190	9.634%	907.98万	0.00亿	0.000%
2026-06-03	82.993	85.013	88.723	82.743	4.130	5.106%	788.97万	0.00亿	0.000%
2026-06-02	78.763	80.883	83.743	77.203	5.100	6.730%	752.65万	0.00亿	0.000%
2026-06-01	76.743	75.783	80.263	75.063	-1.080	-1.405%	771.06万	0.00亿	0.000%
2026-05-29	90.693	76.863	90.693	76.253	-13.360	-14.808%	1,166.75万	0.00亿	0.000%
2026-05-28	87.783	90.223	92.253	87.163	1.270	1.428%	775.71万	0.00亿	0.000%
2026-05-27	86.423	88.953	94.363	85.263	0.510	0.577%	948.94万	0.00亿	0.000%
2026-05-26	92.953	88.443	92.953	84.743	-0.920	-1.030%	797.51万	0.00亿	0.000%
2026-05-25	86.413	89.363	94.693	84.423	4.030	4.723%	921.47万	0.00亿	0.000%
2026-05-22	80.113	85.333	86.563	79.733	6.690	8.507%	761.76万	0.00亿	0.000%
2026-05-21	85.063	78.643	87.263	78.063	-5.880	-6.957%	695.96万	0.00亿	0.000%
2026-05-20	85.523	84.523	85.523	82.913	-2.010	-2.323%	477.50万	0.00亿	0.000%
2026-05-19	81.263	86.533	87.103	80.573	4.440	5.409%	758.45万	0.00亿	0.000%
2026-05-18	80.243	82.093	82.753	79.263	0.740	0.910%	589.73万	0.00亿	0.000%
2026-05-15	82.423	81.353	84.763	80.163	-0.760	-0.926%	715.56万	0.00亿	0.000%
2026-05-14	86.413	82.113	87.463	81.263	-3.910	-4.545%	668.92万	0.00亿	0.000%
2026-05-13	80.663	86.023	89.423	80.643	3.660	4.444%	946.89万	0.00亿	0.000%
2026-05-12	79.963	82.363	85.463	79.943	1.100	1.354%	840.11万	0.00亿	0.000%
2026-05-11	80.513	81.263	87.493	79.963	3.550	4.568%	1,213.72万	0.00亿	0.000%
2026-05-08	71.073	77.713	78.763	70.753	5.890	8.201%	777.31万	0.00亿	0.000%
2026-05-07	69.763	71.823	73.313	67.753	2.520	3.636%	571.25万	0.00亿	0.000%
2026-05-06	66.753	69.303	71.393	66.123	3.480	5.287%	643.17万	0.00亿	0.000%
2026-04-30	63.253	65.823	66.663	62.553	2.060	3.231%	554.49万	0.00亿	0.000%
2026-04-29	61.713	63.763	64.643	61.513	1.880	3.038%	529.38万	0.00亿	0.000%
2026-04-28	63.373	61.883	65.213	61.533	-2.300	-3.584%	502.78万	0.00亿	0.000%
2026-04-27	63.963	64.183	68.053	63.553	5.840	10.010%	963.20万	0.00亿	0.000%
2026-04-24	56.633	58.343	59.943	55.763	1.710	3.019%	397.71万	0.00亿	0.000%
2026-04-23	57.993	56.633	58.543	56.103	-1.360	-2.345%	253.63万	0.00亿	0.000%
2026-04-22	57.513	57.993	58.583	57.263	-0.220	-0.378%	255.80万	0.00亿	0.000%
2026-04-21	59.763	58.213	60.013	57.783	-1.130	-1.904%	330.25万	0.00亿	0.000%
2026-04-20	57.763	59.343	59.343	57.063	1.550	2.682%	295.38万	0.00亿	0.000%
2026-04-17	56.483	57.793	58.643	56.453	1.120	1.976%	287.71万	0.00亿	0.000%
2026-04-16	56.273	56.673	57.133	56.093	0.400	0.711%	210.48万	0.00亿	0.000%
2026-04-15	57.613	56.273	58.833	56.083	0.110	0.196%	329.87万	0.00亿	0.000%
2026-04-14	55.513	56.163	56.443	55.273	1.150	2.090%	182.93万	0.00亿	0.000%
2026-04-13	55.143	55.013	55.993	54.103	0.000	0.000%	213.95万	0.00亿	0.000%
2026-04-10	56.643	55.483	57.263	55.363	0.000	0.000%	218.18万	0.00亿	0.000%
2026-04-09	55.163	55.823	56.523	54.513	0.000	0.000%	280.53万	0.00亿	0.000%
2026-04-08	52.013	55.813	56.063	52.013	0.000	0.000%	441.29万	0.00亿	0.000%
2026-04-07	49.953	50.263	50.373	49.213	0.000	0.000%	248.68万	0.00亿	0.000%
2026-04-03	51.313	49.503	51.513	49.503	0.000	0.000%	196.90万	0.00亿	0.000%
2026-04-02	52.263	51.053	52.743	50.883	0.000	0.000%	155.08万	0.00亿	0.000%
2026-04-01	52.663	52.693	53.113	51.973	0.000	0.000%	175.91万	0.00亿	0.000%