海优新材（688680）历史行情

以下为海优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
2026-10-05	38.570	38.810	39.690	38.570	0.240	0.622%	135.13万	0.53亿	1.385%
2026-10-02	38.570	38.810	39.690	38.570	0.240	0.622%	135.13万	0.53亿	1.385%
2026-10-01	38.570	38.810	39.690	38.570	0.240	0.622%	135.13万	0.53亿	1.385%
2026-09-30	38.570	38.810	39.690	38.570	0.240	0.622%	135.13万	0.00亿	0.000%
2026-09-29	38.590	38.570	39.420	38.360	-0.200	-0.516%	165.51万	0.00亿	0.000%
2026-09-28	39.180	38.770	40.100	37.820	-0.440	-1.122%	193.09万	0.00亿	0.000%
2026-09-27	38.580	39.210	39.800	37.910	0.640	1.659%	268.60万	1.05亿	2.753%
2026-09-24	38.580	39.210	39.800	37.910	0.640	1.659%	268.60万	0.00亿	0.000%
2026-09-23	38.000	38.570	39.340	37.800	0.140	0.364%	303.15万	0.00亿	0.000%
2026-09-22	36.670	38.430	38.450	36.310	1.960	5.374%	292.28万	0.00亿	0.000%
2026-09-21	34.370	36.470	36.650	34.270	2.470	7.265%	300.96万	0.00亿	0.000%
2026-09-18	33.550	34.000	34.000	33.150	0.880	2.657%	111.05万	0.00亿	0.000%
2026-09-17	32.230	33.120	33.280	31.890	0.790	2.444%	127.24万	0.00亿	0.000%
2026-09-16	31.900	32.330	32.630	31.210	0.520	1.635%	114.17万	0.00亿	0.000%
2026-09-15	31.600	31.810	32.750	31.180	0.210	0.665%	114.28万	0.00亿	0.000%
2026-09-14	31.200	31.600	31.800	30.560	0.570	1.837%	86.49万	0.00亿	0.000%
2026-09-11	31.930	31.030	31.940	30.480	-0.890	-2.788%	132.65万	0.00亿	0.000%
2026-09-10	32.000	31.920	32.380	31.720	-0.380	-1.176%	67.76万	0.00亿	0.000%
2026-09-09	32.780	32.300	33.190	32.210	-0.330	-1.011%	73.30万	0.00亿	0.000%
2026-09-08	32.860	32.630	32.980	32.490	-0.320	-0.971%	67.13万	0.00亿	0.000%
2026-09-07	32.300	32.950	33.090	32.280	0.630	1.949%	94.78万	0.00亿	0.000%
2026-09-04	32.830	32.320	33.580	32.210	-0.570	-1.733%	106.11万	0.00亿	0.000%
2026-09-03	33.000	32.890	33.310	32.620	0.030	0.091%	135.64万	0.00亿	0.000%
2026-09-02	32.830	32.860	33.240	31.990	-0.280	-0.845%	212.29万	0.00亿	0.000%
2026-09-01	33.770	33.140	33.900	32.810	-0.680	-2.011%	148.75万	0.00亿	0.000%
2026-08-31	35.010	33.820	36.290	33.710	-1.580	-4.463%	243.57万	0.00亿	0.000%
2026-08-28	35.010	35.400	36.960	34.710	2.050	6.147%	361.47万	0.00亿	0.000%
2026-08-27	33.530	33.350	33.680	32.920	-0.330	-0.980%	112.81万	0.00亿	0.000%
2026-08-26	33.780	33.680	34.390	33.550	-0.100	-0.296%	80.86万	0.00亿	0.000%
2026-08-25	32.950	33.780	33.960	32.490	0.630	1.900%	99.19万	0.00亿	0.000%
2026-08-24	34.170	33.150	34.560	32.770	-1.030	-3.013%	118.28万	0.00亿	0.000%
2026-08-21	34.280	34.180	34.360	33.030	0.180	0.529%	75.21万	0.00亿	0.000%
2026-08-20	33.560	34.000	34.340	33.120	0.890	2.688%	109.91万	0.00亿	0.000%
2026-08-19	34.720	33.110	35.310	33.050	-1.950	-5.562%	150.50万	0.00亿	0.000%
2026-08-18	35.390	35.060	35.850	34.840	-0.340	-0.960%	80.63万	0.00亿	0.000%
2026-08-17	35.200	35.400	35.750	34.510	0.630	1.812%	138.78万	0.00亿	0.000%
2026-08-14	35.520	34.770	35.520	34.400	-0.080	-0.230%	93.25万	0.00亿	0.000%
2026-08-13	36.300	34.850	36.310	34.700	-1.080	-3.006%	122.44万	0.00亿	0.000%
2026-08-12	35.250	35.930	36.370	35.250	0.300	0.842%	134.81万	0.00亿	0.000%
2026-08-11	35.740	35.630	35.940	34.960	-0.320	-0.890%	82.95万	0.00亿	0.000%
2026-08-10	35.130	35.950	36.060	34.720	0.880	2.509%	138.16万	0.00亿	0.000%
2026-08-07	35.000	35.070	35.380	34.600	0.130	0.372%	149.96万	0.00亿	0.000%
2026-08-06	35.400	34.940	35.400	34.320	-0.620	-1.744%	191.46万	0.00亿	0.000%
2026-08-05	35.600	35.560	35.970	35.350	0.030	0.084%	92.44万	0.00亿	0.000%
2026-08-04	35.780	35.530	35.900	35.260	-0.060	-0.169%	77.94万	0.00亿	0.000%
2026-08-03	34.350	35.590	35.650	34.000	0.990	2.861%	102.48万	0.00亿	0.000%
2026-07-31	33.740	34.600	34.990	33.740	0.590	1.735%	88.74万	0.00亿	0.000%
2026-07-30	34.450	34.010	35.000	33.690	-0.390	-1.134%	86.93万	0.00亿	0.000%
2026-07-29	33.350	34.400	34.570	33.170	0.750	2.229%	103.02万	0.00亿	0.000%
2026-07-28	33.260	33.650	34.010	33.030	0.260	0.779%	79.60万	0.00亿	0.000%
2026-07-27	32.730	33.390	33.980	32.480	0.710	2.173%	185.92万	0.00亿	0.000%
2026-07-24	32.830	32.680	33.380	32.110	-0.210	-0.638%	172.48万	0.00亿	0.000%
2026-07-23	32.340	32.890	33.120	31.520	0.950	2.974%	129.04万	0.00亿	0.000%
2026-07-22	32.160	31.940	32.940	31.810	-0.640	-1.964%	131.57万	0.00亿	0.000%
2026-07-21	32.830	32.580	32.980	30.210	-0.110	-0.336%	249.00万	0.00亿	0.000%
2026-07-20	34.840	32.690	35.230	32.110	-2.040	-5.874%	309.63万	0.00亿	0.000%
2026-07-17	34.790	34.730	36.170	34.250	0.110	0.318%	249.33万	0.00亿	0.000%
2026-07-16	35.200	34.620	35.450	33.990	-0.200	-0.574%	125.10万	0.00亿	0.000%
2026-07-15	34.810	34.820	35.700	34.510	0.010	0.029%	101.09万	0.00亿	0.000%
2026-07-14	34.830	34.810	34.930	33.800	0.430	1.251%	152.90万	0.00亿	0.000%
2026-07-13	37.620	34.380	37.620	34.320	-2.930	-7.853%	197.75万	0.00亿	0.000%
2026-07-10	36.840	37.310	38.880	36.550	0.190	0.512%	162.16万	0.00亿	0.000%
2026-07-09	37.250	37.120	37.950	36.000	-0.220	-0.589%	145.76万	0.00亿	0.000%
2026-07-08	38.650	37.340	39.010	37.010	-1.290	-3.339%	197.29万	0.00亿	0.000%
2026-07-07	40.320	38.630	40.450	38.420	-1.050	-2.646%	170.45万	0.00亿	0.000%
2026-07-06	40.880	39.680	41.980	39.680	-1.320	-3.220%	188.68万	0.00亿	0.000%
2026-07-03	41.710	41.000	41.710	40.200	-0.350	-0.846%	240.46万	0.00亿	0.000%
2026-07-02	42.740	41.350	43.610	41.180	-1.390	-3.252%	266.56万	0.00亿	0.000%
2026-07-01	42.190	42.740	43.580	41.060	0.740	1.762%	214.33万	0.00亿	0.000%
2026-06-30	41.100	42.000	42.120	40.220	0.700	1.695%	145.13万	0.00亿	0.000%
2026-06-29	40.930	41.300	41.430	37.880	0.120	0.291%	335.38万	0.00亿	0.000%
2026-06-26	41.210	41.180	42.300	40.080	-0.030	-0.073%	357.39万	0.00亿	0.000%
2026-06-25	43.320	41.210	43.350	40.820	-2.140	-4.937%	301.71万	0.00亿	0.000%
2026-06-24	44.700	43.350	44.850	42.320	-1.310	-2.933%	284.80万	0.00亿	0.000%
2026-06-23	45.120	44.660	45.200	44.250	-0.460	-1.020%	220.38万	0.00亿	0.000%
2026-06-22	44.010	45.120	45.200	42.900	0.520	1.166%	334.31万	0.00亿	0.000%
2026-06-18	46.280	44.600	46.380	44.590	-0.660	-1.458%	208.55万	0.00亿	0.000%
2026-06-17	45.700	45.260	46.250	44.530	-0.390	-0.854%	246.57万	0.00亿	0.000%
2026-06-16	43.270	45.650	45.790	42.740	2.480	5.745%	285.02万	0.00亿	0.000%
2026-06-15	43.310	43.170	43.930	42.800	-0.080	-0.185%	153.52万	0.00亿	0.000%
2026-06-12	43.190	43.250	44.450	42.700	0.570	1.336%	245.81万	0.00亿	0.000%
2026-06-11	42.070	42.680	43.800	41.990	0.220	0.518%	275.47万	0.00亿	0.000%
2026-06-10	42.380	42.460	42.900	40.870	-0.340	-0.794%	224.43万	0.00亿	0.000%
2026-06-09	43.040	42.800	43.460	42.180	-0.050	-0.117%	147.04万	0.00亿	0.000%
2026-06-08	41.750	42.850	43.850	41.510	-0.810	-1.855%	239.26万	0.00亿	0.000%
2026-06-05	44.000	43.660	44.880	42.790	-0.560	-1.266%	273.39万	0.00亿	0.000%
2026-06-04	42.050	44.220	45.630	41.760	1.920	4.539%	442.04万	0.00亿	0.000%
2026-06-03	42.280	42.300	43.850	41.600	-0.090	-0.212%	242.46万	0.00亿	0.000%
2026-06-02	42.530	42.390	43.470	40.490	-0.370	-0.865%	370.49万	0.00亿	0.000%
2026-06-01	42.400	42.760	44.570	41.400	1.100	2.640%	296.77万	0.00亿	0.000%
2026-05-29	45.070	41.660	45.070	41.370	-3.410	-7.566%	346.99万	0.00亿	0.000%
2026-05-28	44.200	45.070	45.990	43.150	0.250	0.558%	304.07万	0.00亿	0.000%
2026-05-27	46.000	44.820	47.140	44.000	-1.170	-2.544%	268.25万	0.00亿	0.000%
2026-05-26	47.890	45.990	47.890	44.910	-1.510	-3.179%	263.28万	0.00亿	0.000%
2026-05-25	46.500	47.500	47.760	44.360	1.210	2.614%	371.15万	0.00亿	0.000%
2026-05-22	44.930	46.290	47.000	44.310	1.510	3.372%	273.91万	0.00亿	0.000%
2026-05-21	48.220	44.780	48.680	44.460	-3.320	-6.902%	371.53万	0.00亿	0.000%
2026-05-20	47.300	48.100	48.650	46.040	0.710	1.498%	291.58万	0.00亿	0.000%
2026-05-19	47.600	47.390	48.880	46.000	-0.130	-0.274%	268.06万	0.00亿	0.000%
2026-05-18	47.570	47.520	48.500	46.300	-0.210	-0.440%	251.81万	0.00亿	0.000%
2026-05-15	49.880	47.730	50.060	47.060	-2.520	-5.015%	439.70万	0.00亿	0.000%
2026-05-14	50.050	50.250	51.880	49.610	0.350	0.701%	460.83万	0.00亿	0.000%
2026-05-13	49.680	49.900	50.270	49.150	0.020	0.040%	275.50万	0.00亿	0.000%
2026-05-12	50.650	49.880	52.200	49.510	-0.720	-1.423%	498.19万	0.00亿	0.000%
2026-05-11	50.460	50.600	51.870	49.720	0.000	0.000%	407.32万	0.00亿	0.000%
2026-05-08	50.800	50.600	51.100	49.750	-0.200	-0.394%	308.49万	0.00亿	0.000%
2026-05-07	49.980	50.800	52.280	49.980	0.810	1.620%	352.41万	0.00亿	0.000%
2026-05-06	49.560	49.990	50.410	49.040	0.240	0.482%	273.57万	0.00亿	0.000%
2026-04-30	48.700	49.750	50.150	48.520	0.700	1.427%	232.68万	0.00亿	0.000%
2026-04-29	48.110	49.050	49.490	46.900	2.120	4.517%	283.77万	0.00亿	0.000%
2026-04-28	47.800	46.930	48.770	46.580	-1.570	-3.237%	238.52万	0.00亿	0.000%
2026-04-27	49.000	48.500	49.450	47.650	-0.980	-1.981%	195.55万	0.00亿	0.000%
2026-04-24	50.050	49.480	50.370	48.630	-0.530	-1.060%	212.57万	0.00亿	0.000%
2026-04-23	51.090	50.010	51.800	49.360	-1.130	-2.210%	314.26万	0.00亿	0.000%
2026-04-22	51.080	51.140	53.180	50.000	0.160	0.314%	363.61万	0.00亿	0.000%
2026-04-21	50.530	50.980	52.500	50.300	0.690	1.372%	371.58万	0.00亿	0.000%
2026-04-20	51.040	50.290	51.900	50.110	-0.830	-1.624%	234.24万	0.00亿	0.000%
2026-04-17	50.910	51.120	51.660	50.250	-0.060	-0.117%	226.64万	0.00亿	0.000%
2026-04-16	49.990	51.180	51.700	49.290	1.490	2.999%	235.13万	0.00亿	0.000%
2026-04-15	50.200	49.690	50.860	48.790	-0.470	-0.937%	263.22万	0.00亿	0.000%
2026-04-14	50.500	50.160	50.500	49.160	0.260	0.521%	187.15万	0.00亿	0.000%
2026-04-13	48.520	49.900	51.120	48.520	0.400	0.808%	268.31万	0.00亿	0.000%
2026-04-10	48.190	49.500	50.000	48.180	1.310	2.718%	258.42万	0.00亿	0.000%
2026-04-09	49.900	48.190	49.900	47.530	-1.560	-3.136%	282.11万	0.00亿	0.000%
2026-04-08	46.780	49.750	50.500	46.780	0.000	0.000%	442.89万	0.00亿	0.000%
2026-04-07	47.400	45.940	47.400	45.500	0.000	0.000%	277.62万	0.00亿	0.000%
2026-04-03	47.410	46.940	48.300	46.010	0.000	0.000%	370.87万	0.00亿	0.000%
2026-04-02	47.390	47.730	48.200	46.600	0.000	0.000%	377.54万	0.00亿	0.000%
2026-04-01	47.590	47.830	49.130	46.900	0.000	0.000%	334.28万	0.00亿	0.000%