恒坤新材（688727）历史行情

以下为恒坤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	45.640	43.450	45.940	43.370	-1.910	-4.211%	184.93万	0.82亿	3.423%
2026-10-01	45.640	43.450	45.940	43.370	-1.910	-4.211%	184.93万	0.82亿	3.423%
2026-09-30	45.640	43.450	45.940	43.370	-1.910	-4.211%	184.93万	0.00亿	0.000%
2026-09-29	45.590	45.360	46.500	45.060	-0.240	-0.526%	185.77万	0.00亿	0.000%
2026-09-28	47.360	45.600	47.920	45.280	-2.390	-4.980%	279.39万	0.00亿	0.000%
2026-09-27	48.890	47.990	49.250	47.800	-1.150	-2.340%	215.82万	1.05亿	3.995%
2026-09-24	48.890	47.990	49.250	47.800	-1.150	-2.340%	215.82万	0.00亿	0.000%
2026-09-23	48.660	49.140	49.490	48.000	0.630	1.299%	242.87万	0.00亿	0.000%
2026-09-22	48.990	48.510	49.670	48.000	0.180	0.372%	292.47万	0.00亿	0.000%
2026-09-21	49.800	48.330	49.980	48.010	-0.860	-1.748%	333.42万	0.00亿	0.000%
2026-09-18	48.750	49.190	49.330	47.760	1.440	3.016%	458.00万	0.00亿	0.000%
2026-09-17	47.720	47.750	50.590	47.180	0.570	1.208%	469.89万	0.00亿	0.000%
2026-09-16	44.800	47.180	47.800	44.700	2.380	5.313%	351.83万	0.00亿	0.000%
2026-09-15	44.000	44.800	45.780	43.440	0.600	1.357%	247.21万	0.00亿	0.000%
2026-09-14	43.070	44.200	44.750	42.490	0.350	0.798%	175.88万	0.00亿	0.000%
2026-09-11	44.390	43.850	44.390	41.910	-0.780	-1.748%	331.91万	0.00亿	0.000%
2026-09-10	44.610	44.630	45.500	44.000	-0.550	-1.217%	168.74万	0.00亿	0.000%
2026-09-09	44.700	45.180	46.360	44.600	0.600	1.346%	393.11万	0.00亿	0.000%
2026-09-08	45.720	44.580	46.680	44.310	-2.110	-4.519%	412.53万	0.00亿	0.000%
2026-09-07	46.000	46.690	47.160	45.880	1.190	2.615%	228.26万	0.00亿	0.000%
2026-09-04	47.980	45.500	48.480	45.000	-1.870	-3.948%	297.84万	0.00亿	0.000%
2026-09-03	48.500	47.370	48.500	46.800	-0.330	-0.692%	201.05万	0.00亿	0.000%
2026-09-02	47.950	47.700	48.450	47.180	-1.150	-2.354%	202.62万	0.00亿	0.000%
2026-09-01	49.980	48.850	51.220	48.700	-1.650	-3.267%	281.78万	0.00亿	0.000%
2026-08-31	47.800	50.500	50.680	47.000	1.590	3.251%	372.45万	0.00亿	0.000%
2026-08-28	51.270	48.910	52.000	48.900	-2.410	-4.696%	451.65万	0.00亿	0.000%
2026-08-27	49.280	51.320	51.860	48.100	2.220	4.521%	525.35万	0.00亿	0.000%
2026-08-26	50.000	49.100	50.190	48.340	0.600	1.237%	386.24万	0.00亿	0.000%
2026-08-25	48.570	48.500	49.210	45.800	-1.090	-2.198%	443.22万	0.00亿	0.000%
2026-08-24	50.000	49.590	51.600	48.000	1.840	3.853%	662.47万	0.00亿	0.000%
2026-08-21	47.800	47.750	48.820	46.810	-0.250	-0.521%	219.71万	0.00亿	0.000%
2026-08-20	49.540	48.000	49.880	47.400	-0.330	-0.683%	276.11万	0.00亿	0.000%
2026-08-19	50.800	48.330	51.640	48.010	-3.540	-6.825%	435.37万	0.00亿	0.000%
2026-08-18	51.990	51.870	53.000	50.930	-0.240	-0.461%	438.72万	0.00亿	0.000%
2026-08-17	50.380	52.110	52.290	49.700	1.960	3.908%	465.70万	0.00亿	0.000%
2026-08-14	48.800	50.150	50.560	48.000	2.350	4.916%	570.18万	0.00亿	0.000%
2026-08-13	49.710	47.800	50.660	47.680	-1.500	-3.043%	428.07万	0.00亿	0.000%
2026-08-12	48.270	49.300	49.980	48.090	1.270	2.644%	431.91万	0.00亿	0.000%
2026-08-11	49.200	48.030	49.490	47.710	-1.660	-3.341%	451.88万	0.00亿	0.000%
2026-08-10	49.010	49.690	49.880	46.940	2.090	4.391%	751.69万	0.00亿	0.000%
2026-08-07	45.840	47.600	48.580	44.900	0.100	0.211%	922.05万	0.00亿	0.000%
2026-08-06	41.600	47.500	48.000	41.590	4.930	11.581%	930.26万	0.00亿	0.000%
2026-08-05	39.650	42.570	43.300	39.000	2.870	7.229%	623.61万	0.00亿	0.000%
2026-08-04	38.260	39.700	39.990	38.010	1.940	5.138%	404.27万	0.00亿	0.000%
2026-08-03	38.150	37.760	38.490	37.300	-0.540	-1.410%	328.32万	0.00亿	0.000%
2026-07-31	40.160	38.300	40.900	38.200	1.260	3.402%	566.54万	0.00亿	0.000%
2026-07-30	39.580	37.040	40.330	37.000	-3.290	-8.158%	598.62万	0.00亿	0.000%
2026-07-29	41.260	40.330	42.030	38.140	-1.580	-3.770%	645.09万	0.00亿	0.000%
2026-07-28	43.690	41.910	45.880	41.510	-2.180	-4.944%	616.98万	0.00亿	0.000%
2026-07-27	42.800	44.090	44.200	41.210	1.380	3.231%	409.25万	0.00亿	0.000%
2026-07-24	41.830	42.710	43.800	41.200	0.220	0.518%	407.26万	0.00亿	0.000%
2026-07-23	44.350	42.490	44.930	42.260	-1.840	-4.151%	382.98万	0.00亿	0.000%
2026-07-22	44.680	44.330	46.400	43.780	-1.220	-2.678%	655.07万	0.00亿	0.000%
2026-07-21	41.800	45.550	45.810	37.680	4.440	10.800%	839.57万	0.00亿	0.000%
2026-07-20	47.940	41.110	48.900	40.010	-5.390	-11.591%	832.99万	0.00亿	0.000%
2026-07-17	51.660	46.500	51.950	46.200	-5.150	-9.971%	640.13万	0.00亿	0.000%
2026-07-16	54.680	51.650	55.520	51.440	-4.110	-7.371%	523.11万	0.00亿	0.000%
2026-07-15	60.970	55.760	61.550	55.040	-3.120	-5.299%	575.74万	0.00亿	0.000%
2026-07-14	60.000	58.880	61.500	55.550	-1.320	-2.193%	661.07万	0.00亿	0.000%
2026-07-13	62.830	60.200	63.770	59.410	-2.950	-4.671%	674.56万	0.00亿	0.000%
2026-07-10	70.500	63.150	70.870	63.000	-5.530	-8.052%	815.54万	0.00亿	0.000%
2026-07-09	63.970	68.680	70.960	63.970	7.010	11.367%	986.87万	0.00亿	0.000%
2026-07-08	63.560	61.670	64.240	58.590	-1.070	-1.705%	536.86万	0.00亿	0.000%
2026-07-07	61.890	62.740	64.640	61.880	-0.320	-0.507%	578.23万	0.00亿	0.000%
2026-07-06	67.000	63.060	67.600	59.920	-3.170	-4.786%	1,059.11万	0.00亿	0.000%
2026-07-03	70.000	66.230	72.000	66.000	-3.770	-5.386%	943.82万	0.00亿	0.000%
2026-07-02	70.150	70.000	74.900	67.000	-3.850	-5.213%	1,133.49万	0.00亿	0.000%
2026-07-01	75.000	73.850	80.000	73.500	-0.950	-1.270%	1,409.56万	0.00亿	0.000%
2026-06-30	70.020	74.800	76.760	70.020	3.780	5.322%	1,443.28万	0.00亿	0.000%
2026-06-29	65.500	71.020	75.790	65.500	7.860	12.445%	1,712.92万	0.00亿	0.000%
2026-06-26	62.010	63.160	67.310	61.630	0.190	0.302%	1,015.66万	0.00亿	0.000%
2026-06-25	63.380	62.970	65.000	61.000	0.840	1.352%	1,171.07万	0.00亿	0.000%
2026-06-24	57.980	62.130	62.350	55.790	3.230	5.484%	1,109.10万	0.00亿	0.000%
2026-06-23	61.700	58.900	62.250	57.660	-0.600	-1.008%	768.31万	0.00亿	0.000%
2026-06-22	58.240	59.500	60.300	57.810	1.190	2.041%	876.37万	0.00亿	0.000%
2026-06-18	58.900	58.310	60.540	57.990	-0.870	-1.470%	807.45万	0.00亿	0.000%
2026-06-17	54.830	59.180	60.480	54.540	3.330	5.962%	986.52万	0.00亿	0.000%
2026-06-16	54.550	55.850	56.180	54.220	0.860	1.564%	716.49万	0.00亿	0.000%
2026-06-15	54.540	54.990	55.580	52.910	0.870	1.608%	704.13万	0.00亿	0.000%
2026-06-12	58.780	54.120	59.370	54.110	-3.400	-5.911%	1,087.00万	0.00亿	0.000%
2026-06-11	53.000	57.520	58.360	53.000	3.060	5.619%	1,025.56万	0.00亿	0.000%
2026-06-10	52.210	54.460	54.870	52.000	1.600	3.027%	736.16万	0.00亿	0.000%
2026-06-09	49.740	52.860	52.980	49.220	4.000	8.187%	641.86万	0.00亿	0.000%
2026-06-08	47.800	48.860	50.270	47.570	-2.490	-4.849%	448.55万	0.00亿	0.000%
2026-06-05	49.600	51.350	53.110	47.900	1.050	2.087%	700.45万	0.00亿	0.000%
2026-06-04	49.890	50.300	50.880	48.940	0.310	0.620%	476.53万	0.00亿	0.000%
2026-06-03	49.610	49.990	51.440	49.100	0.390	0.786%	493.23万	0.00亿	0.000%
2026-06-02	51.490	49.600	51.490	48.930	-1.170	-2.305%	448.58万	0.00亿	0.000%
2026-06-01	52.500	50.770	52.890	50.510	-1.600	-3.055%	440.19万	0.00亿	0.000%
2026-05-29	57.000	52.370	57.750	51.810	-4.220	-7.457%	644.10万	0.00亿	0.000%
2026-05-28	54.810	56.590	57.180	53.770	1.550	2.816%	626.81万	0.00亿	0.000%
2026-05-27	58.000	55.040	58.990	54.680	-2.380	-4.145%	742.66万	0.00亿	0.000%
2026-05-26	61.020	57.420	61.270	55.580	-4.460	-7.207%	1,069.88万	0.00亿	0.000%
2026-05-25	60.500	61.880	62.590	58.700	2.180	3.652%	903.21万	0.00亿	0.000%
2026-05-22	58.820	59.700	60.460	58.220	1.490	2.560%	819.09万	0.00亿	0.000%
2026-05-21	64.970	58.210	66.830	57.580	-7.290	-11.130%	1,257.59万	0.00亿	0.000%
2026-05-20	64.880	65.500	66.110	61.810	3.190	5.120%	1,179.43万	0.00亿	0.000%
2026-05-19	63.000	62.310	63.370	60.550	-2.940	-4.506%	1,227.22万	0.00亿	0.000%
2026-05-18	62.950	65.250	70.000	60.120	5.220	8.696%	1,694.46万	0.00亿	0.000%
2026-05-15	58.710	60.030	62.990	58.710	1.030	1.746%	938.27万	0.00亿	0.000%
2026-05-14	60.000	59.000	62.590	58.200	-2.790	-4.515%	1,012.90万	0.00亿	0.000%
2026-05-13	60.210	61.790	64.250	60.210	4.400	7.667%	1,290.36万	0.00亿	0.000%
2026-05-12	56.530	57.390	59.660	55.600	0.090	0.157%	722.68万	0.00亿	0.000%
2026-05-11	55.500	57.300	57.310	54.800	2.740	5.022%	903.43万	0.00亿	0.000%
2026-05-08	52.590	54.560	54.680	51.910	1.170	2.191%	553.89万	0.00亿	0.000%
2026-05-07	52.280	53.390	53.620	51.830	1.510	2.911%	463.41万	0.00亿	0.000%
2026-05-06	51.510	51.880	53.100	51.000	1.420	2.814%	450.78万	0.00亿	0.000%
2026-04-30	49.550	50.460	50.780	49.400	1.400	2.854%	316.64万	0.00亿	0.000%
2026-04-29	48.690	49.060	49.690	47.900	-0.190	-0.386%	283.36万	0.00亿	0.000%
2026-04-28	50.860	49.250	50.900	48.100	-2.100	-4.090%	447.20万	0.00亿	0.000%
2026-04-27	50.020	51.350	52.050	50.000	1.310	2.618%	370.52万	0.00亿	0.000%
2026-04-24	49.800	50.040	51.500	49.610	-0.550	-1.087%	283.73万	0.00亿	0.000%
2026-04-23	52.170	50.590	53.580	50.440	-0.850	-1.652%	482.50万	0.00亿	0.000%
2026-04-22	50.600	51.440	51.890	50.300	0.890	1.761%	409.74万	0.00亿	0.000%
2026-04-21	50.470	50.550	50.750	49.680	0.390	0.778%	289.00万	0.00亿	0.000%
2026-04-20	50.610	50.160	50.980	49.900	-0.530	-1.046%	269.01万	0.00亿	0.000%
2026-04-17	50.070	50.690	51.150	49.970	0.370	0.735%	261.60万	0.00亿	0.000%
2026-04-16	50.200	50.320	50.670	49.650	0.110	0.219%	189.77万	0.00亿	0.000%
2026-04-15	51.200	50.210	51.610	50.100	-0.790	-1.549%	298.50万	0.00亿	0.000%
2026-04-14	49.660	51.000	51.000	49.300	2.000	4.082%	326.09万	0.00亿	0.000%
2026-04-13	48.860	49.000	49.600	48.500	0.070	0.143%	195.41万	0.00亿	0.000%
2026-04-10	49.470	48.930	49.800	48.780	0.160	0.328%	239.26万	0.00亿	0.000%
2026-04-09	49.000	48.770	49.910	48.580	-0.850	-1.713%	279.66万	0.00亿	0.000%
2026-04-08	47.800	49.620	49.640	47.500	3.280	7.078%	392.03万	0.00亿	0.000%
2026-04-07	46.880	46.340	47.520	46.200	0.000	0.000%	203.11万	0.00亿	0.000%
2026-04-03	46.000	46.320	47.190	45.770	0.000	0.000%	245.52万	0.00亿	0.000%
2026-04-02	47.600	45.680	47.600	45.410	0.000	0.000%	246.11万	0.00亿	0.000%
2026-04-01	47.390	47.680	48.100	47.380	0.000	0.000%	183.55万	0.00亿	0.000%