振华新材（688707）历史行情

以下为振华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
2026-10-02	10.350	10.780	11.070	10.240	0.490	4.762%	1,531.50万	1.64亿	3.010%
2026-10-01	10.350	10.780	11.070	10.240	0.490	4.762%	1,531.50万	1.64亿	3.010%
2026-09-30	10.350	10.780	11.070	10.240	0.490	4.762%	1,531.50万	0.00亿	0.000%
2026-09-29	9.800	10.290	10.340	9.800	0.440	4.467%	780.90万	0.00亿	0.000%
2026-09-28	10.090	9.850	10.100	9.730	-0.240	-2.379%	459.67万	0.00亿	0.000%
2026-09-27	10.300	10.090	10.320	10.080	-0.190	-1.848%	335.72万	0.34亿	0.660%
2026-09-24	10.300	10.090	10.320	10.080	-0.190	-1.848%	335.72万	0.00亿	0.000%
2026-09-23	10.290	10.280	10.330	10.150	0.040	0.391%	264.18万	0.00亿	0.000%
2026-09-22	10.300	10.240	10.400	10.240	-0.030	-0.292%	425.72万	0.00亿	0.000%
2026-09-21	10.260	10.270	10.330	10.190	0.020	0.195%	420.32万	0.00亿	0.000%
2026-09-18	10.060	10.250	10.250	10.060	0.220	2.193%	330.95万	0.00亿	0.000%
2026-09-17	10.160	10.030	10.250	10.000	-0.170	-1.667%	340.67万	0.00亿	0.000%
2026-09-16	10.060	10.200	10.290	9.890	0.140	1.392%	469.50万	0.00亿	0.000%
2026-09-15	10.040	10.060	10.320	10.020	-0.010	-0.099%	484.53万	0.00亿	0.000%
2026-09-14	9.850	10.070	10.180	9.850	0.070	0.700%	423.11万	0.00亿	0.000%
2026-09-11	10.110	10.000	10.110	9.760	-0.150	-1.478%	591.41万	0.00亿	0.000%
2026-09-10	10.330	10.150	10.330	10.130	-0.250	-2.404%	412.51万	0.00亿	0.000%
2026-09-09	10.410	10.400	10.500	10.280	-0.040	-0.383%	471.84万	0.00亿	0.000%
2026-09-08	10.400	10.440	10.460	10.310	0.030	0.288%	490.78万	0.00亿	0.000%
2026-09-07	10.350	10.410	10.470	10.200	0.120	1.166%	572.78万	0.00亿	0.000%
2026-09-04	10.400	10.290	10.650	10.230	-0.010	-0.097%	712.61万	0.00亿	0.000%
2026-09-03	10.450	10.300	10.560	10.290	-0.100	-0.962%	444.03万	0.00亿	0.000%
2026-09-02	10.420	10.400	10.490	10.230	-0.130	-1.235%	641.99万	0.00亿	0.000%
2026-09-01	10.460	10.530	10.590	10.370	0.080	0.766%	538.54万	0.00亿	0.000%
2026-08-31	10.660	10.450	10.680	10.300	-0.220	-2.062%	643.02万	0.00亿	0.000%
2026-08-28	10.520	10.670	10.740	10.450	0.190	1.813%	686.00万	0.00亿	0.000%
2026-08-27	10.580	10.480	10.590	10.280	-0.100	-0.945%	685.84万	0.00亿	0.000%
2026-08-26	10.390	10.580	10.690	10.360	0.190	1.829%	718.98万	0.00亿	0.000%
2026-08-25	10.540	10.390	10.610	10.340	-0.150	-1.423%	824.92万	0.00亿	0.000%
2026-08-24	10.410	10.540	10.870	10.410	0.130	1.249%	903.06万	0.00亿	0.000%
2026-08-21	10.170	10.410	10.500	10.070	0.110	1.068%	577.85万	0.00亿	0.000%
2026-08-20	10.250	10.300	10.370	10.130	0.140	1.378%	510.78万	0.00亿	0.000%
2026-08-19	10.480	10.160	10.620	10.150	-0.330	-3.146%	685.85万	0.00亿	0.000%
2026-08-18	10.770	10.490	10.770	10.410	-0.220	-2.054%	595.03万	0.00亿	0.000%
2026-08-17	10.630	10.710	10.740	10.480	0.120	1.133%	527.81万	0.00亿	0.000%
2026-08-14	10.680	10.590	10.860	10.480	0.000	0.000%	547.30万	0.00亿	0.000%
2026-08-13	10.890	10.590	10.920	10.580	-0.190	-1.763%	535.97万	0.00亿	0.000%
2026-08-12	10.730	10.780	10.930	10.660	0.050	0.466%	416.17万	0.00亿	0.000%
2026-08-11	10.880	10.730	10.880	10.620	-0.130	-1.197%	454.30万	0.00亿	0.000%
2026-08-10	10.770	10.860	10.930	10.720	0.130	1.212%	581.14万	0.00亿	0.000%
2026-08-07	10.750	10.730	10.850	10.560	-0.080	-0.740%	643.16万	0.00亿	0.000%
2026-08-06	10.860	10.810	10.990	10.640	0.050	0.465%	649.13万	0.00亿	0.000%
2026-08-05	10.700	10.760	10.840	10.570	0.110	1.033%	682.70万	0.00亿	0.000%
2026-08-04	10.650	10.650	10.700	10.570	0.050	0.472%	535.54万	0.00亿	0.000%
2026-08-03	10.440	10.600	10.640	10.300	0.210	2.021%	553.42万	0.00亿	0.000%
2026-07-31	10.400	10.390	10.500	10.300	0.210	2.063%	613.49万	0.00亿	0.000%
2026-07-30	10.250	10.180	10.490	10.170	-0.180	-1.737%	666.08万	0.00亿	0.000%
2026-07-29	10.060	10.360	10.390	9.940	0.240	2.372%	677.24万	0.00亿	0.000%
2026-07-28	10.060	10.120	10.340	10.030	-0.070	-0.687%	512.64万	0.00亿	0.000%
2026-07-27	9.800	10.190	10.200	9.790	0.480	4.943%	705.53万	0.00亿	0.000%
2026-07-24	9.930	9.710	10.150	9.700	-0.300	-2.997%	803.10万	0.00亿	0.000%
2026-07-23	9.560	10.010	10.050	9.550	0.450	4.707%	891.69万	0.00亿	0.000%
2026-07-22	9.980	9.560	9.990	9.510	-0.320	-3.239%	817.03万	0.00亿	0.000%
2026-07-21	9.570	9.880	9.920	9.290	0.260	2.703%	1,131.22万	0.00亿	0.000%
2026-07-20	10.150	9.620	10.220	9.460	-0.250	-2.533%	1,026.98万	0.00亿	0.000%
2026-07-17	10.340	9.870	10.420	9.800	-0.440	-4.268%	905.02万	0.00亿	0.000%
2026-07-16	10.210	10.310	10.470	10.040	-0.010	-0.097%	617.47万	0.00亿	0.000%
2026-07-15	10.350	10.320	10.620	10.180	0.080	0.781%	740.78万	0.00亿	0.000%
2026-07-14	10.240	10.240	10.400	9.910	0.010	0.098%	860.62万	0.00亿	0.000%
2026-07-13	10.660	10.230	10.810	10.120	-0.590	-5.453%	905.04万	0.00亿	0.000%
2026-07-10	10.790	10.820	11.080	10.690	0.030	0.278%	929.83万	0.00亿	0.000%
2026-07-09	11.010	10.790	11.170	10.420	-0.280	-2.529%	1,031.06万	0.00亿	0.000%
2026-07-08	11.560	11.070	11.740	11.050	-0.590	-5.060%	921.65万	0.00亿	0.000%
2026-07-07	12.080	11.660	12.390	11.550	-0.350	-2.914%	996.05万	0.00亿	0.000%
2026-07-06	12.500	12.010	12.790	12.000	-0.490	-3.920%	968.94万	0.00亿	0.000%
2026-07-03	12.660	12.500	12.850	12.450	-0.180	-1.420%	762.87万	0.00亿	0.000%
2026-07-02	12.990	12.680	13.100	12.670	-0.240	-1.858%	867.28万	0.00亿	0.000%
2026-07-01	12.880	12.920	13.010	12.600	0.070	0.545%	1,048.56万	0.00亿	0.000%
2026-06-30	12.210	12.850	12.990	12.110	0.590	4.812%	1,124.89万	0.00亿	0.000%
2026-06-29	12.370	12.260	12.500	12.050	-0.310	-2.466%	1,052.38万	0.00亿	0.000%
2026-06-26	13.200	12.570	13.410	12.510	-0.760	-5.701%	1,328.33万	0.00亿	0.000%
2026-06-25	13.850	13.330	13.850	13.270	-0.520	-3.755%	1,149.82万	0.00亿	0.000%
2026-06-24	13.880	13.850	14.130	13.710	-0.190	-1.353%	916.42万	0.00亿	0.000%
2026-06-23	14.330	14.040	14.530	13.920	-0.390	-2.703%	1,118.05万	0.00亿	0.000%
2026-06-22	13.900	14.430	14.430	13.490	0.400	2.851%	1,837.68万	0.00亿	0.000%
2026-06-18	14.140	14.030	14.350	13.960	-0.230	-1.613%	1,202.97万	0.00亿	0.000%
2026-06-17	14.300	14.260	14.400	14.080	-0.150	-1.041%	1,063.81万	0.00亿	0.000%
2026-06-16	14.110	14.410	14.600	13.880	0.380	2.708%	1,566.54万	0.00亿	0.000%
2026-06-15	13.640	14.030	14.080	13.510	0.470	3.466%	1,297.69万	0.00亿	0.000%
2026-06-12	13.800	13.560	14.050	13.370	0.070	0.519%	1,418.26万	0.00亿	0.000%
2026-06-11	13.700	13.490	13.960	13.370	-0.280	-2.033%	1,274.77万	0.00亿	0.000%
2026-06-10	14.230	13.770	14.310	13.660	-0.700	-4.838%	1,651.57万	0.00亿	0.000%
2026-06-09	14.840	14.470	14.840	14.150	-0.230	-1.565%	1,935.74万	0.00亿	0.000%
2026-06-08	14.940	14.700	15.290	14.350	-0.470	-3.098%	1,993.94万	0.00亿	0.000%
2026-06-05	14.850	15.170	15.570	14.330	0.250	1.676%	2,265.45万	0.00亿	0.000%
2026-06-04	14.900	14.920	15.550	14.700	-0.240	-1.583%	2,264.32万	0.00亿	0.000%
2026-06-03	15.430	15.160	15.700	15.000	-0.330	-2.130%	2,276.21万	0.00亿	0.000%
2026-06-02	16.100	15.490	16.180	15.400	-0.750	-4.618%	2,906.76万	0.00亿	0.000%
2026-06-01	14.900	16.240	17.350	14.860	1.780	12.310%	5,361.75万	0.00亿	0.000%
2026-05-29	15.250	14.460	15.500	14.320	-0.740	-4.868%	1,568.23万	0.00亿	0.000%
2026-05-28	15.280	15.200	15.510	14.650	0.130	0.863%	1,498.15万	0.00亿	0.000%
2026-05-27	15.300	15.070	15.860	14.940	-0.190	-1.245%	1,732.33万	0.00亿	0.000%
2026-05-26	15.800	15.260	15.860	15.030	-0.550	-3.479%	1,605.79万	0.00亿	0.000%
2026-05-25	16.380	15.810	16.460	15.580	-0.660	-4.007%	1,872.04万	0.00亿	0.000%
2026-05-22	16.490	16.470	16.700	16.100	0.110	0.672%	1,761.45万	0.00亿	0.000%
2026-05-21	16.560	16.360	17.850	16.300	-0.400	-2.387%	3,359.76万	0.00亿	0.000%
2026-05-20	15.610	16.760	17.050	15.510	0.990	6.278%	2,562.48万	0.00亿	0.000%
2026-05-19	16.100	15.770	16.190	15.400	-0.320	-1.989%	1,596.19万	0.00亿	0.000%
2026-05-18	16.050	16.090	16.230	15.690	-0.100	-0.618%	1,151.93万	0.00亿	0.000%
2026-05-15	16.100	16.190	16.650	15.930	0.000	0.000%	1,734.67万	0.00亿	0.000%
2026-05-14	16.970	16.190	17.140	16.140	-0.750	-4.427%	2,061.90万	0.00亿	0.000%
2026-05-13	16.900	16.940	17.300	16.620	-0.050	-0.294%	1,947.39万	0.00亿	0.000%
2026-05-12	17.210	16.990	17.230	16.670	-0.270	-1.564%	2,291.44万	0.00亿	0.000%
2026-05-11	17.660	17.260	17.950	17.110	-0.270	-1.540%	3,028.65万	0.00亿	0.000%
2026-05-08	17.500	17.530	18.850	17.350	0.050	0.286%	4,098.80万	0.00亿	0.000%
2026-05-07	17.760	17.480	18.030	17.190	-0.330	-1.853%	3,278.00万	0.00亿	0.000%
2026-05-06	16.500	17.810	18.360	16.500	1.290	7.809%	4,222.64万	0.00亿	0.000%
2026-04-30	17.180	16.520	17.230	16.470	-0.670	-3.898%	3,054.67万	0.00亿	0.000%
2026-04-29	17.140	17.190	17.390	16.430	-0.120	-0.693%	3,312.07万	0.00亿	0.000%
2026-04-28	16.230	17.310	18.370	16.230	1.160	7.183%	4,753.31万	0.00亿	0.000%
2026-04-27	16.000	16.150	16.650	15.610	-0.590	-3.524%	4,310.44万	0.00亿	0.000%
2026-04-24	16.150	16.740	17.720	16.150	0.260	1.578%	4,583.04万	0.00亿	0.000%
2026-04-23	16.320	16.480	17.490	16.100	-0.320	-1.905%	5,506.81万	0.00亿	0.000%
2026-04-22	17.510	16.800	18.700	16.560	0.420	2.564%	7,347.70万	0.00亿	0.000%
2026-04-21	15.360	16.380	17.390	15.360	1.740	11.885%	4,941.67万	0.00亿	0.000%
2026-04-20	15.320	14.640	15.540	14.480	-0.750	-4.873%	1,937.27万	0.00亿	0.000%
2026-04-17	14.020	15.390	15.540	13.990	1.370	9.772%	2,417.03万	0.00亿	0.000%
2026-04-16	14.050	14.020	14.250	13.920	0.090	0.646%	706.63万	0.00亿	0.000%
2026-04-15	14.050	13.930	14.390	13.780	-0.170	-1.206%	1,168.58万	0.00亿	0.000%
2026-04-14	13.510	14.100	14.210	13.500	0.580	4.290%	850.26万	0.00亿	0.000%
2026-04-13	13.360	13.520	13.630	13.330	0.110	0.820%	603.49万	0.00亿	0.000%
2026-04-10	13.140	13.410	13.750	13.140	0.300	2.288%	761.05万	0.00亿	0.000%
2026-04-09	13.370	13.110	13.450	13.100	-0.390	-2.889%	586.28万	0.00亿	0.000%
2026-04-08	13.300	13.500	13.510	13.150	0.450	3.448%	676.41万	0.00亿	0.000%
2026-04-07	12.730	13.050	13.360	12.520	0.000	0.000%	784.06万	0.00亿	0.000%
2026-04-03	12.880	12.470	13.120	12.440	0.000	0.000%	507.35万	0.00亿	0.000%
2026-04-02	13.390	12.920	13.390	12.760	0.000	0.000%	598.48万	0.00亿	0.000%
2026-04-01	13.200	13.330	13.660	13.060	0.000	0.000%	911.13万	0.00亿	0.000%