聚和材料（688503）历史行情
以下为聚和材料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 | 69.560 | 65.600 | 70.140 | 64.870 | -3.960 | -5.693% | 833.22万 | 5.59亿 | 3.443% |
| 2026-10-07 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 4.87亿 | 2.850% |
| 2026-10-06 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 4.87亿 | 2.850% |
| 2026-10-05 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 4.87亿 | 2.850% |
| 2026-10-02 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 4.87亿 | 2.850% |
| 2026-10-01 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 4.87亿 | 2.850% |
| 2026-09-30 | 72.950 | 69.560 | 73.000 | 69.400 | -2.740 | -3.790% | 689.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 71.330 | 72.300 | 73.730 | 70.010 | 0.810 | 1.133% | 871.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 74.830 | 71.490 | 76.500 | 70.380 | -4.520 | -5.947% | 1,108.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 79.830 | 76.010 | 80.100 | 75.920 | -4.590 | -5.695% | 1,331.32万 | 10.36亿 | 5.501% |
| 2026-09-24 | 79.830 | 76.010 | 80.100 | 75.920 | -4.590 | -5.695% | 1,331.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 81.640 | 80.600 | 85.640 | 79.160 | -0.600 | -0.739% | 1,968.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 84.610 | 81.200 | 85.990 | 80.220 | -3.000 | -3.563% | 1,931.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 81.300 | 84.200 | 86.000 | 81.070 | 5.050 | 6.380% | 1,940.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 80.900 | 79.150 | 80.900 | 77.310 | 0.150 | 0.190% | 1,425.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 74.480 | 79.000 | 81.790 | 74.280 | 3.920 | 5.221% | 1,840.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 73.300 | 75.080 | 76.780 | 72.480 | 3.120 | 4.336% | 1,826.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 72.010 | 71.960 | 74.490 | 70.700 | -1.780 | -2.414% | 1,487.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 69.000 | 73.740 | 74.950 | 67.810 | 3.590 | 5.118% | 1,427.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 72.410 | 70.150 | 73.850 | 68.090 | -3.350 | -4.558% | 1,480.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 74.500 | 73.500 | 76.290 | 72.410 | -0.380 | -0.514% | 1,513.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 71.800 | 73.880 | 74.900 | 71.020 | 2.080 | 2.897% | 2,017.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 67.700 | 71.800 | 72.530 | 67.500 | 4.000 | 5.900% | 2,220.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 65.320 | 67.800 | 68.600 | 64.470 | 3.730 | 5.822% | 1,300.43万 | 0.00亿 | 0.000% |
| 2026-09-04 | 67.690 | 64.070 | 69.250 | 63.480 | -3.260 | -4.842% | 1,141.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 68.580 | 67.330 | 69.660 | 65.820 | -0.910 | -1.334% | 1,116.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 67.700 | 68.240 | 69.980 | 66.160 | -1.510 | -2.165% | 1,250.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 75.890 | 69.750 | 75.890 | 69.390 | -5.950 | -7.860% | 1,725.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 75.050 | 75.700 | 76.530 | 73.400 | -2.150 | -2.762% | 1,909.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 81.990 | 77.850 | 86.000 | 77.200 | -9.150 | -10.517% | 3,219.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 83.900 | 87.000 | 88.610 | 81.700 | 2.820 | 3.350% | 1,845.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 87.270 | 84.180 | 88.150 | 83.000 | -1.890 | -2.196% | 1,086.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 87.240 | 86.070 | 87.740 | 82.710 | -2.730 | -3.074% | 1,554.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 91.800 | 88.800 | 92.640 | 85.760 | -2.960 | -3.226% | 1,783.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 93.000 | 91.760 | 94.660 | 89.330 | -2.770 | -2.930% | 1,902.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 96.180 | 94.530 | 97.970 | 92.690 | 0.240 | 0.255% | 2,260.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 93.160 | 94.290 | 99.970 | 93.130 | -7.830 | -7.667% | 3,059.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 96.420 | 102.120 | 104.740 | 94.000 | 6.440 | 6.731% | 3,839.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 82.000 | 95.680 | 95.680 | 81.000 | 15.950 | 20.005% | 2,887.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 74.500 | 79.730 | 79.850 | 73.730 | 6.430 | 8.772% | 1,863.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 76.180 | 73.300 | 77.000 | 73.300 | -1.700 | -2.267% | 1,520.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 77.000 | 75.000 | 77.070 | 74.250 | -0.280 | -0.372% | 1,696.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 74.240 | 75.280 | 78.800 | 72.880 | 0.840 | 1.128% | 1,619.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 75.500 | 74.440 | 75.990 | 72.170 | -1.450 | -1.911% | 1,424.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 72.160 | 75.890 | 76.660 | 71.140 | 2.920 | 4.002% | 2,258.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 64.770 | 72.970 | 73.020 | 64.010 | 7.080 | 10.745% | 2,041.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 61.580 | 65.890 | 66.600 | 61.380 | 4.290 | 6.964% | 1,246.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 59.000 | 61.600 | 62.490 | 58.480 | 3.210 | 5.498% | 1,012.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 60.780 | 58.390 | 61.180 | 57.940 | -2.590 | -4.247% | 1,030.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 63.250 | 60.980 | 65.400 | 60.950 | 2.310 | 3.937% | 1,469.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 63.000 | 58.670 | 64.570 | 58.500 | -5.330 | -8.328% | 1,384.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 65.660 | 64.000 | 66.240 | 60.350 | -1.300 | -1.991% | 1,496.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 67.640 | 65.300 | 70.700 | 64.900 | -3.600 | -5.225% | 1,248.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 65.690 | 68.900 | 69.300 | 64.820 | 3.650 | 5.594% | 1,056.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 66.520 | 65.250 | 67.800 | 65.020 | -1.960 | -2.916% | 869.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 69.160 | 67.210 | 69.440 | 65.950 | -0.730 | -1.074% | 1,055.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 70.980 | 67.940 | 72.780 | 67.720 | -3.660 | -5.112% | 1,588.62万 | 0.00亿 | 0.000% |
| 2026-07-21 | 66.000 | 71.600 | 71.710 | 59.990 | 6.570 | 10.103% | 2,248.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 73.950 | 65.030 | 75.480 | 62.110 | -7.470 | -10.303% | 2,237.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 80.880 | 72.500 | 80.950 | 71.560 | -7.450 | -9.318% | 1,542.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 84.500 | 79.950 | 87.100 | 79.100 | -7.050 | -8.103% | 1,470.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 92.190 | 87.000 | 92.980 | 84.000 | -4.000 | -4.396% | 1,485.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 92.010 | 91.000 | 92.770 | 85.970 | -0.040 | -0.044% | 1,463.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 95.000 | 91.040 | 100.790 | 90.350 | -9.010 | -9.005% | 2,038.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 113.800 | 100.050 | 116.200 | 99.800 | -11.560 | -10.357% | 2,706.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 110.000 | 111.610 | 111.860 | 104.180 | 3.610 | 3.343% | 1,880.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 111.500 | 108.000 | 112.980 | 103.610 | -2.780 | -2.509% | 1,714.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 113.220 | 110.780 | 117.120 | 110.000 | -4.260 | -3.703% | 1,474.72万 | 0.00亿 | 0.000% |
| 2026-07-06 | 116.510 | 115.040 | 119.650 | 107.610 | -0.010 | -0.009% | 2,078.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 121.230 | 115.050 | 123.000 | 113.000 | -7.150 | -5.851% | 2,043.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 122.880 | 122.200 | 130.680 | 118.460 | -8.600 | -6.575% | 2,242.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 129.590 | 130.800 | 135.760 | 126.000 | -1.900 | -1.432% | 3,132.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 113.800 | 132.700 | 132.830 | 109.000 | 22.000 | 19.874% | 3,732.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 102.000 | 110.700 | 112.430 | 101.160 | 15.720 | 16.551% | 3,130.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 93.000 | 94.980 | 98.350 | 91.660 | 1.320 | 1.409% | 1,678.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 97.280 | 93.660 | 97.300 | 90.800 | -2.730 | -2.832% | 1,487.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 94.200 | 96.390 | 97.270 | 91.570 | 1.970 | 2.086% | 1,416.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 98.360 | 94.420 | 98.680 | 94.000 | -3.500 | -3.574% | 1,346.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 98.580 | 97.920 | 100.880 | 95.740 | -0.660 | -0.670% | 1,610.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 95.200 | 98.580 | 100.530 | 95.100 | 2.993 | 3.131% | 1,400.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 94.137 | 95.587 | 97.567 | 93.097 | 0.150 | 0.157% | 1,571.37万 | 0.00亿 | 0.000% |
| 2026-06-16 | 91.587 | 95.437 | 96.887 | 90.167 | 4.350 | 4.776% | 1,715.13万 | 0.00亿 | 0.000% |
| 2026-06-15 | 89.587 | 91.087 | 91.967 | 85.867 | 1.690 | 1.890% | 1,605.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 94.567 | 89.397 | 95.827 | 88.587 | -3.400 | -3.664% | 2,182.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 86.277 | 92.797 | 96.277 | 85.887 | 6.410 | 7.420% | 2,159.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 84.587 | 86.387 | 88.677 | 84.587 | 0.500 | 0.582% | 1,224.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 81.907 | 85.887 | 86.467 | 80.627 | 5.610 | 6.988% | 1,052.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 82.587 | 80.277 | 86.017 | 78.587 | -6.970 | -7.989% | 1,345.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 88.587 | 87.247 | 90.907 | 85.647 | -2.720 | -3.023% | 1,082.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 85.797 | 89.967 | 91.307 | 84.637 | 2.990 | 3.438% | 1,372.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 87.587 | 86.977 | 89.587 | 85.587 | -0.310 | -0.355% | 895.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 88.117 | 87.287 | 89.247 | 84.807 | -0.180 | -0.206% | 852.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 90.647 | 87.467 | 93.067 | 87.357 | -3.920 | -4.289% | 1,184.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 99.587 | 91.387 | 101.477 | 90.777 | -8.960 | -8.929% | 1,721.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 100.817 | 100.347 | 102.027 | 98.587 | -0.740 | -0.732% | 1,047.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 108.797 | 101.087 | 109.487 | 100.767 | -7.380 | -6.804% | 1,334.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 116.247 | 108.467 | 118.587 | 106.267 | -5.560 | -4.876% | 1,371.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 109.587 | 114.027 | 114.467 | 101.587 | 5.740 | 5.301% | 1,671.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 109.587 | 108.287 | 111.457 | 106.427 | -0.300 | -0.276% | 1,373.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 117.087 | 108.587 | 121.027 | 107.587 | -7.200 | -6.218% | 1,586.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 110.467 | 115.787 | 118.357 | 109.027 | 5.150 | 4.655% | 1,293.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 110.967 | 110.637 | 111.567 | 105.447 | 0.050 | 0.045% | 968.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 111.467 | 110.587 | 114.987 | 109.387 | -0.450 | -0.405% | 939.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 113.617 | 111.037 | 116.047 | 106.597 | -2.570 | -2.262% | 1,172.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 112.087 | 113.607 | 117.087 | 110.677 | 1.960 | 1.756% | 1,283.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 110.587 | 111.647 | 114.567 | 108.187 | -1.740 | -1.535% | 1,136.70万 | 0.00亿 | 0.000% |
| 2026-05-12 | 114.367 | 113.387 | 116.157 | 110.587 | 1.000 | 0.890% | 1,178.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 112.587 | 112.387 | 115.197 | 109.597 | 1.840 | 1.664% | 1,123.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 110.587 | 110.547 | 111.937 | 107.607 | -2.090 | -1.856% | 1,125.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 109.487 | 112.637 | 114.057 | 108.587 | 2.550 | 2.316% | 1,135.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 102.587 | 110.087 | 111.087 | 101.517 | 7.530 | 7.342% | 1,595.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 101.247 | 102.557 | 105.587 | 99.917 | 1.300 | 1.284% | 1,309.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 102.647 | 101.257 | 105.467 | 95.287 | -0.020 | -0.020% | 2,165.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 100.587 | 101.277 | 103.097 | 97.587 | 1.780 | 1.789% | 1,387.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 93.587 | 99.497 | 102.267 | 93.527 | 6.210 | 6.657% | 1,749.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 90.667 | 93.287 | 95.707 | 88.607 | 2.830 | 3.129% | 1,184.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 95.587 | 90.457 | 97.577 | 85.537 | -3.150 | -3.365% | 2,179.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 96.487 | 93.607 | 100.947 | 93.587 | -3.810 | -3.911% | 1,517.46万 | 0.00亿 | 0.000% |
| 2026-04-21 | 96.717 | 97.417 | 98.807 | 95.347 | 1.460 | 1.522% | 790.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 97.337 | 95.957 | 98.477 | 93.997 | -1.330 | -1.367% | 933.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 93.877 | 97.287 | 99.287 | 93.807 | 1.900 | 1.992% | 910.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 92.487 | 95.387 | 96.457 | 90.587 | 3.310 | 3.595% | 1,176.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 91.917 | 92.077 | 94.387 | 91.187 | 1.800 | 1.994% | 1,234.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 91.997 | 90.277 | 94.877 | 88.877 | -1.310 | -1.430% | 1,107.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 90.587 | 91.587 | 92.187 | 89.707 | -0.380 | -0.413% | 1,009.87万 | 0.00亿 | 0.000% |
| 2026-04-10 | 87.637 | 91.967 | 94.047 | 86.047 | 0.000 | 0.000% | 1,498.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 85.407 | 86.647 | 88.567 | 84.957 | 0.000 | 0.000% | 666.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 84.137 | 87.187 | 87.437 | 83.097 | 0.000 | 0.000% | 986.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 81.807 | 80.357 | 83.357 | 80.267 | 0.000 | 0.000% | 435.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 83.437 | 81.597 | 85.087 | 81.467 | 0.000 | 0.000% | 554.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 86.517 | 82.607 | 86.587 | 82.107 | 0.000 | 0.000% | 661.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 85.557 | 86.847 | 87.277 | 83.567 | 0.000 | 0.000% | 1,064.35万 | 0.00亿 | 0.000% |