西安奕材（688783）历史行情

以下为西安奕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	27.780	26.920	28.140	26.830	-0.860	-3.096%	1,469.21万	4.01亿	5.464%
2026-10-01	27.780	26.920	28.140	26.830	-0.860	-3.096%	1,469.21万	4.01亿	5.464%
2026-09-30	27.780	26.920	28.140	26.830	-0.860	-3.096%	1,469.21万	0.00亿	0.000%
2026-09-29	27.560	27.780	28.540	27.510	-0.030	-0.108%	1,672.38万	0.00亿	0.000%
2026-09-28	28.210	27.810	29.450	27.810	-2.100	-7.021%	2,769.02万	0.00亿	0.000%
2026-09-27	30.950	29.910	31.770	29.590	-0.090	-0.300%	4,097.37万	12.53亿	15.238%
2026-09-24	30.950	29.910	31.770	29.590	-0.090	-0.300%	4,097.37万	0.00亿	0.000%
2026-09-23	29.990	30.000	30.500	29.060	0.220	0.739%	2,253.33万	0.00亿	0.000%
2026-09-22	29.990	29.780	30.500	29.450	0.500	1.708%	2,603.90万	0.00亿	0.000%
2026-09-21	29.900	29.280	30.060	28.950	-0.180	-0.611%	2,080.99万	0.00亿	0.000%
2026-09-18	28.800	29.460	30.120	28.340	1.490	5.327%	3,002.22万	0.00亿	0.000%
2026-09-17	28.000	27.970	29.370	27.970	-0.510	-1.791%	2,574.62万	0.00亿	0.000%
2026-09-16	26.550	28.480	29.510	26.200	1.940	7.310%	3,639.96万	0.00亿	0.000%
2026-09-15	26.180	26.540	26.980	25.800	0.310	1.182%	1,436.30万	0.00亿	0.000%
2026-09-14	25.400	26.230	26.800	24.970	0.330	1.274%	1,407.51万	0.00亿	0.000%
2026-09-11	26.000	25.900	26.270	25.160	-0.520	-1.968%	1,432.72万	0.00亿	0.000%
2026-09-10	26.600	26.420	26.970	26.420	-0.480	-1.784%	947.97万	0.00亿	0.000%
2026-09-09	27.450	26.900	28.080	26.780	-0.230	-0.848%	1,591.28万	0.00亿	0.000%
2026-09-08	28.040	27.130	28.250	27.020	-0.840	-3.003%	1,836.09万	0.00亿	0.000%
2026-09-07	27.790	27.970	28.230	27.510	0.610	2.230%	1,621.38万	0.00亿	0.000%
2026-09-04	29.370	27.360	29.380	27.070	-1.430	-4.967%	2,021.70万	0.00亿	0.000%
2026-09-03	29.400	28.790	29.630	28.310	-0.140	-0.484%	1,213.53万	0.00亿	0.000%
2026-09-02	28.670	28.930	29.240	28.410	-0.550	-1.866%	1,366.44万	0.00亿	0.000%
2026-09-01	31.000	29.480	31.000	29.380	-1.590	-5.117%	1,821.33万	0.00亿	0.000%
2026-08-31	30.000	31.070	31.230	29.580	0.400	1.304%	2,147.87万	0.00亿	0.000%
2026-08-28	31.720	30.670	32.280	30.620	-1.330	-4.156%	2,507.47万	0.00亿	0.000%
2026-08-27	30.820	32.000	32.180	30.140	1.390	4.541%	2,844.86万	0.00亿	0.000%
2026-08-26	31.190	30.610	31.370	30.280	-0.310	-1.003%	1,761.05万	0.00亿	0.000%
2026-08-25	30.530	30.920	31.450	29.270	-0.690	-2.183%	2,733.42万	0.00亿	0.000%
2026-08-24	31.700	31.610	31.840	30.400	0.170	0.541%	2,521.11万	0.00亿	0.000%
2026-08-21	31.430	31.440	32.200	30.800	-0.060	-0.190%	2,841.25万	0.00亿	0.000%
2026-08-20	34.480	31.500	34.950	31.130	-2.800	-8.163%	5,053.65万	0.00亿	0.000%
2026-08-19	34.760	34.300	37.330	34.020	-1.660	-4.616%	6,360.79万	0.00亿	0.000%
2026-08-18	35.110	35.960	37.900	34.900	3.160	9.634%	6,530.38万	0.00亿	0.000%
2026-08-17	31.600	32.800	33.170	31.200	1.350	4.293%	2,803.54万	0.00亿	0.000%
2026-08-14	31.640	31.450	31.940	30.550	0.600	1.945%	1,963.89万	0.00亿	0.000%
2026-08-13	32.600	30.850	32.950	30.830	-0.830	-2.620%	3,100.10万	0.00亿	0.000%
2026-08-12	31.260	31.680	32.100	31.060	0.620	1.996%	2,004.78万	0.00亿	0.000%
2026-08-11	31.450	31.060	32.190	30.600	-0.590	-1.864%	2,357.09万	0.00亿	0.000%
2026-08-10	32.160	31.650	32.670	31.030	-0.350	-1.094%	3,071.74万	0.00亿	0.000%
2026-08-07	31.290	32.000	32.300	30.510	1.000	3.226%	4,382.43万	0.00亿	0.000%
2026-08-06	28.550	31.000	31.180	28.290	1.860	6.383%	4,811.33万	0.00亿	0.000%
2026-08-05	26.400	29.140	29.640	26.100	3.080	11.819%	4,411.27万	0.00亿	0.000%
2026-08-04	24.450	26.060	26.280	24.190	1.960	8.133%	3,187.45万	0.00亿	0.000%
2026-08-03	24.530	24.100	25.180	24.060	-1.170	-4.630%	2,825.24万	0.00亿	0.000%
2026-07-31	27.100	25.270	27.400	25.200	0.780	3.185%	4,408.07万	0.00亿	0.000%
2026-07-30	26.000	24.490	26.400	24.020	-2.090	-7.863%	4,160.37万	0.00亿	0.000%
2026-07-29	27.390	26.580	27.850	24.630	-1.850	-6.507%	6,313.27万	0.00亿	0.000%
2026-07-28	33.630	28.430	34.000	28.420	-7.100	-19.983%	6,510.38万	0.00亿	0.000%
2026-07-27	34.370	35.530	35.570	32.710	1.110	3.225%	1,864.78万	0.00亿	0.000%
2026-07-24	34.000	34.420	36.060	33.990	-0.850	-2.410%	1,614.24万	0.00亿	0.000%
2026-07-23	35.800	35.270	36.800	34.460	-0.730	-2.028%	1,829.04万	0.00亿	0.000%
2026-07-22	38.000	36.000	39.300	35.600	-1.360	-3.640%	2,900.07万	0.00亿	0.000%
2026-07-21	33.830	37.360	37.470	30.000	3.680	10.926%	3,953.77万	0.00亿	0.000%
2026-07-20	40.050	33.680	40.850	32.500	-5.260	-13.508%	3,462.28万	0.00亿	0.000%
2026-07-17	41.840	38.940	43.210	38.400	-3.670	-8.613%	2,164.04万	0.00亿	0.000%
2026-07-16	43.090	42.610	45.800	42.000	-2.430	-5.395%	2,035.92万	0.00亿	0.000%
2026-07-15	51.650	45.040	52.000	45.010	-4.550	-9.175%	2,311.12万	0.00亿	0.000%
2026-07-14	51.080	49.590	52.000	46.740	-1.230	-2.420%	2,499.24万	0.00亿	0.000%
2026-07-13	49.200	50.820	53.750	49.200	-0.380	-0.742%	2,552.23万	0.00亿	0.000%
2026-07-10	54.790	51.200	59.750	51.200	-2.330	-4.353%	3,284.71万	0.00亿	0.000%
2026-07-09	50.900	53.530	53.880	49.900	4.180	8.470%	2,712.90万	0.00亿	0.000%
2026-07-08	52.500	49.350	53.950	46.680	-3.910	-7.341%	2,405.14万	0.00亿	0.000%
2026-07-07	51.310	53.260	55.500	50.570	1.260	2.423%	2,144.36万	0.00亿	0.000%
2026-07-06	55.230	52.000	55.290	49.910	-1.990	-3.686%	2,194.38万	0.00亿	0.000%
2026-07-03	56.780	53.990	58.330	53.990	-4.010	-6.914%	2,796.59万	0.00亿	0.000%
2026-07-02	57.000	58.000	61.830	52.270	-3.800	-6.149%	2,988.27万	0.00亿	0.000%
2026-07-01	61.500	61.800	66.830	60.500	-0.120	-0.194%	3,726.73万	0.00亿	0.000%
2026-06-30	59.000	61.920	63.990	57.880	0.590	0.962%	3,473.97万	0.00亿	0.000%
2026-06-29	55.000	61.330	62.890	51.510	7.470	13.869%	4,913.61万	0.00亿	0.000%
2026-06-26	50.550	53.860	56.720	49.190	2.260	4.380%	4,381.84万	0.00亿	0.000%
2026-06-25	48.500	51.600	52.830	47.670	3.240	6.700%	3,447.50万	0.00亿	0.000%
2026-06-24	47.000	48.360	49.630	46.120	-0.040	-0.083%	2,482.50万	0.00亿	0.000%
2026-06-23	49.150	48.400	50.150	46.080	-2.760	-5.395%	2,807.13万	0.00亿	0.000%
2026-06-22	51.210	51.160	52.090	48.510	0.770	1.528%	3,695.46万	0.00亿	0.000%
2026-06-18	53.000	50.390	53.550	50.100	-4.110	-7.541%	4,725.63万	0.00亿	0.000%
2026-06-17	45.510	54.500	54.780	45.280	7.500	15.957%	5,591.61万	0.00亿	0.000%
2026-06-16	47.000	47.000	48.310	45.520	-1.170	-2.429%	4,536.37万	0.00亿	0.000%
2026-06-15	48.370	48.170	49.770	44.000	0.670	1.411%	4,811.74万	0.00亿	0.000%
2026-06-12	52.410	47.500	55.300	47.500	-2.260	-4.542%	6,155.91万	0.00亿	0.000%
2026-06-11	44.890	49.760	50.060	44.600	3.160	6.781%	5,142.37万	0.00亿	0.000%
2026-06-10	43.880	46.600	46.600	42.580	5.270	12.751%	5,420.56万	0.00亿	0.000%
2026-06-09	36.000	41.330	41.330	34.770	6.890	20.006%	3,586.39万	0.00亿	0.000%
2026-06-08	34.520	34.440	37.180	33.400	-2.260	-6.158%	2,659.76万	0.00亿	0.000%
2026-06-05	37.150	36.700	39.500	36.000	-1.850	-4.799%	2,828.37万	0.00亿	0.000%
2026-06-04	34.960	38.550	39.650	34.250	3.220	9.114%	3,676.14万	0.00亿	0.000%
2026-06-03	34.290	35.330	38.320	34.110	1.310	3.851%	3,285.68万	0.00亿	0.000%
2026-06-02	35.000	34.020	35.600	33.770	-1.130	-3.215%	2,320.82万	0.00亿	0.000%
2026-06-01	37.000	35.150	37.480	34.800	-2.790	-7.354%	3,301.50万	0.00亿	0.000%
2026-05-29	39.420	37.940	41.410	37.820	0.000	0.000%	5,306.83万	0.00亿	0.000%
2026-05-28	33.280	37.940	40.330	32.990	4.330	12.883%	5,346.56万	0.00亿	0.000%
2026-05-27	31.500	33.610	35.120	31.120	2.210	7.038%	3,514.11万	0.00亿	0.000%
2026-05-26	33.010	31.400	33.010	30.780	-1.720	-5.193%	2,533.86万	0.00亿	0.000%
2026-05-25	33.020	33.120	33.860	31.750	-0.260	-0.779%	2,390.45万	0.00亿	0.000%
2026-05-22	33.000	33.380	33.380	31.750	0.790	2.424%	3,011.40万	0.00亿	0.000%
2026-05-21	35.010	32.590	36.660	32.570	-2.310	-6.619%	4,018.34万	0.00亿	0.000%
2026-05-20	35.520	34.900	36.970	34.800	-0.700	-1.966%	4,284.91万	0.00亿	0.000%
2026-05-19	32.900	35.600	36.440	32.000	2.080	6.205%	4,412.47万	0.00亿	0.000%
2026-05-18	33.640	33.520	34.750	33.020	-0.450	-1.325%	2,649.13万	0.00亿	0.000%
2026-05-15	34.080	33.970	35.450	32.490	-0.130	-0.381%	3,767.11万	0.00亿	0.000%
2026-05-14	35.360	34.100	35.390	33.860	-1.290	-3.645%	2,815.57万	0.00亿	0.000%
2026-05-13	33.000	35.390	35.630	32.630	1.050	3.058%	3,745.48万	0.00亿	0.000%
2026-05-12	33.710	34.340	35.990	32.330	0.290	0.852%	4,306.25万	0.00亿	0.000%
2026-05-11	31.950	34.050	35.420	30.100	3.390	11.057%	5,424.23万	0.00亿	0.000%
2026-05-08	27.200	30.660	31.240	26.860	3.110	11.289%	4,709.39万	0.00亿	0.000%
2026-05-07	26.460	27.550	28.000	26.460	0.840	3.145%	2,672.19万	0.00亿	0.000%
2026-05-06	24.360	26.710	28.000	24.250	3.010	12.700%	4,094.04万	0.00亿	0.000%
2026-04-30	22.320	23.700	24.100	22.230	1.310	5.851%	1,799.30万	0.00亿	0.000%
2026-04-29	22.040	22.390	22.530	21.920	0.150	0.674%	877.49万	0.00亿	0.000%
2026-04-28	22.930	22.240	23.190	22.040	-1.080	-4.631%	1,700.09万	0.00亿	0.000%
2026-04-27	22.930	23.320	23.490	22.930	0.400	1.745%	682.07万	0.00亿	0.000%
2026-04-24	22.870	22.920	23.240	22.650	0.010	0.044%	535.99万	0.00亿	0.000%
2026-04-23	22.870	22.910	23.520	22.630	0.080	0.350%	736.96万	0.00亿	0.000%
2026-04-22	22.390	22.830	22.840	22.280	0.360	1.602%	457.03万	0.00亿	0.000%
2026-04-21	22.900	22.470	23.160	22.410	-0.900	-3.851%	711.96万	0.00亿	0.000%
2026-04-20	22.660	23.370	23.920	22.520	0.720	3.179%	894.97万	0.00亿	0.000%
2026-04-17	22.380	22.650	22.920	22.380	0.120	0.533%	513.89万	0.00亿	0.000%
2026-04-16	22.580	22.530	22.650	22.380	-0.040	-0.177%	383.60万	0.00亿	0.000%
2026-04-15	22.460	22.570	23.040	22.380	0.200	0.894%	670.82万	0.00亿	0.000%
2026-04-14	22.140	22.370	22.500	22.090	0.390	1.774%	547.32万	0.00亿	0.000%
2026-04-13	21.730	21.980	22.080	21.640	0.070	0.319%	276.41万	0.00亿	0.000%
2026-04-10	22.010	21.910	22.290	21.880	0.040	0.183%	356.80万	0.00亿	0.000%
2026-04-09	22.030	21.870	22.130	21.800	-0.360	-1.619%	306.05万	0.00亿	0.000%
2026-04-08	21.740	22.230	22.230	21.700	1.050	4.958%	606.95万	0.00亿	0.000%
2026-04-07	21.150	21.180	21.560	21.150	0.000	0.000%	285.90万	0.00亿	0.000%
2026-04-03	21.250	21.130	21.390	21.100	0.000	0.000%	298.87万	0.00亿	0.000%
2026-04-02	21.760	21.240	21.770	21.180	0.000	0.000%	287.26万	0.00亿	0.000%
2026-04-01	21.540	21.640	21.790	21.300	0.000	0.000%	361.47万	0.00亿	0.000%