悦安新材（688786）历史行情

以下为悦安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	26.770	26.120	27.200	25.610	-0.570	-2.136%	305.44万	0.80亿	1.762%
2026-10-01	26.770	26.120	27.200	25.610	-0.570	-2.136%	305.44万	0.80亿	1.762%
2026-09-30	26.770	26.120	27.200	25.610	-0.570	-2.136%	305.44万	0.00亿	0.000%
2026-09-29	26.710	26.690	27.220	26.440	-0.020	-0.075%	273.10万	0.00亿	0.000%
2026-09-28	28.600	26.710	28.600	26.520	-1.880	-6.576%	385.33万	0.00亿	0.000%
2026-09-27	28.880	28.590	29.190	28.300	-0.370	-1.278%	293.84万	0.84亿	1.695%
2026-09-24	28.880	28.590	29.190	28.300	-0.370	-1.278%	293.84万	0.00亿	0.000%
2026-09-23	29.190	28.960	29.350	28.360	0.170	0.590%	309.86万	0.00亿	0.000%
2026-09-22	29.580	28.790	29.980	28.670	-0.740	-2.506%	415.63万	0.00亿	0.000%
2026-09-21	28.920	29.530	30.140	28.620	0.690	2.393%	521.15万	0.00亿	0.000%
2026-09-18	28.040	28.840	29.380	27.720	1.340	4.873%	646.11万	0.00亿	0.000%
2026-09-17	27.900	27.500	28.770	27.300	-0.540	-1.926%	508.44万	0.00亿	0.000%
2026-09-16	25.630	28.040	28.100	25.300	2.360	9.190%	689.27万	0.00亿	0.000%
2026-09-15	25.450	25.680	26.070	25.230	0.200	0.785%	251.33万	0.00亿	0.000%
2026-09-14	24.820	25.480	25.640	24.410	0.550	2.206%	271.34万	0.00亿	0.000%
2026-09-11	25.200	24.930	25.240	24.130	-0.520	-2.043%	309.17万	0.00亿	0.000%
2026-09-10	25.700	25.450	25.950	25.350	-0.440	-1.699%	246.38万	0.00亿	0.000%
2026-09-09	25.620	25.890	26.570	25.620	0.030	0.116%	272.53万	0.00亿	0.000%
2026-09-08	26.990	25.860	26.990	25.610	-0.670	-2.525%	314.98万	0.00亿	0.000%
2026-09-07	25.600	26.530	26.650	25.210	1.440	5.739%	508.99万	0.00亿	0.000%
2026-09-04	26.370	25.090	26.660	24.860	-1.070	-4.090%	439.14万	0.00亿	0.000%
2026-09-03	26.050	26.160	26.640	25.610	0.270	1.043%	289.55万	0.00亿	0.000%
2026-09-02	26.010	25.890	26.210	25.620	-0.350	-1.334%	341.82万	0.00亿	0.000%
2026-09-01	27.610	26.240	27.850	26.150	-1.590	-5.713%	558.16万	0.00亿	0.000%
2026-08-31	26.800	27.830	27.930	26.680	0.320	1.163%	357.25万	0.00亿	0.000%
2026-08-28	27.330	27.510	29.080	27.060	0.190	0.695%	607.15万	0.00亿	0.000%
2026-08-27	26.130	27.320	27.500	25.890	1.050	3.997%	404.58万	0.00亿	0.000%
2026-08-26	26.700	26.270	26.700	25.650	-0.230	-0.868%	420.63万	0.00亿	0.000%
2026-08-25	26.210	26.500	26.900	25.250	-0.630	-2.322%	510.75万	0.00亿	0.000%
2026-08-24	27.610	27.130	27.800	26.450	-0.670	-2.410%	373.60万	0.00亿	0.000%
2026-08-21	27.500	27.800	28.210	26.920	0.120	0.434%	338.80万	0.00亿	0.000%
2026-08-20	27.630	27.680	28.540	27.320	0.380	1.392%	627.02万	0.00亿	0.000%
2026-08-19	28.980	27.300	29.400	27.200	-2.670	-8.909%	781.81万	0.00亿	0.000%
2026-08-18	29.370	29.970	30.380	29.300	0.240	0.807%	601.15万	0.00亿	0.000%
2026-08-17	28.330	29.730	29.760	28.050	1.430	5.053%	699.74万	0.00亿	0.000%
2026-08-14	27.170	28.300	28.400	27.170	1.190	4.390%	767.07万	0.00亿	0.000%
2026-08-13	28.180	27.110	28.950	27.000	-0.870	-3.109%	612.45万	0.00亿	0.000%
2026-08-12	28.020	27.980	28.290	27.500	0.210	0.756%	496.50万	0.00亿	0.000%
2026-08-11	27.250	27.770	28.600	27.140	0.270	0.982%	584.12万	0.00亿	0.000%
2026-08-10	28.510	27.500	28.510	27.160	-0.880	-3.101%	592.29万	0.00亿	0.000%
2026-08-07	27.200	28.380	28.630	26.940	1.050	3.842%	591.16万	0.00亿	0.000%
2026-08-06	26.790	27.330	27.870	26.650	0.380	1.410%	590.10万	0.00亿	0.000%
2026-08-05	25.200	26.950	27.200	25.150	1.710	6.775%	631.68万	0.00亿	0.000%
2026-08-04	24.140	25.240	25.520	23.970	1.210	5.035%	517.41万	0.00亿	0.000%
2026-08-03	24.620	24.030	25.080	23.810	-0.420	-1.718%	516.59万	0.00亿	0.000%
2026-07-31	24.880	24.450	26.430	24.350	0.970	4.131%	633.09万	0.00亿	0.000%
2026-07-30	25.450	23.480	25.500	23.200	-1.800	-7.120%	566.13万	0.00亿	0.000%
2026-07-29	25.520	25.280	25.640	24.240	-0.230	-0.902%	508.62万	0.00亿	0.000%
2026-07-28	26.320	25.510	27.200	25.310	-1.800	-6.591%	493.65万	0.00亿	0.000%
2026-07-27	27.190	27.310	27.330	25.820	0.650	2.438%	397.78万	0.00亿	0.000%
2026-07-24	27.700	26.660	27.700	26.120	-0.720	-2.630%	402.77万	0.00亿	0.000%
2026-07-23	27.390	27.380	28.350	26.800	0.240	0.884%	472.06万	0.00亿	0.000%
2026-07-22	27.830	27.140	28.670	26.880	-0.810	-2.898%	713.29万	0.00亿	0.000%
2026-07-21	25.250	27.950	28.030	22.800	2.860	11.399%	1,150.64万	0.00亿	0.000%
2026-07-20	28.830	25.090	29.190	24.480	-3.180	-11.249%	1,182.01万	0.00亿	0.000%
2026-07-17	31.800	28.270	31.800	28.150	-2.910	-9.333%	697.29万	0.00亿	0.000%
2026-07-16	32.990	31.180	33.500	31.000	-2.370	-7.064%	483.11万	0.00亿	0.000%
2026-07-15	35.080	33.550	35.190	33.020	-1.530	-4.361%	495.64万	0.00亿	0.000%
2026-07-14	33.300	35.080	35.430	32.550	1.560	4.654%	612.28万	0.00亿	0.000%
2026-07-13	36.190	33.520	36.710	33.170	-3.080	-8.415%	660.96万	0.00亿	0.000%
2026-07-10	40.000	36.600	40.270	36.390	-2.370	-6.082%	986.84万	0.00亿	0.000%
2026-07-09	38.820	38.970	39.730	36.700	0.400	1.037%	829.39万	0.00亿	0.000%
2026-07-08	40.690	38.570	41.270	38.000	-2.490	-6.064%	1,021.70万	0.00亿	0.000%
2026-07-07	43.100	41.060	43.830	40.560	-2.240	-5.173%	897.11万	0.00亿	0.000%
2026-07-06	45.520	43.300	47.000	42.990	-1.500	-3.348%	909.74万	0.00亿	0.000%
2026-07-03	48.160	44.800	48.800	43.040	-4.690	-9.477%	1,240.04万	0.00亿	0.000%
2026-07-02	45.800	49.490	52.000	44.500	1.390	2.890%	1,599.44万	0.00亿	0.000%
2026-07-01	47.000	48.100	49.800	45.870	2.020	4.384%	1,389.17万	0.00亿	0.000%
2026-06-30	48.000	46.080	49.300	45.300	-1.350	-2.846%	1,269.98万	0.00亿	0.000%
2026-06-29	46.320	47.430	50.580	45.420	1.280	2.774%	1,422.38万	0.00亿	0.000%
2026-06-26	46.500	46.150	48.360	44.360	-0.530	-1.135%	1,108.82万	0.00亿	0.000%
2026-06-25	47.470	46.680	48.320	44.700	-1.140	-2.384%	1,257.11万	0.00亿	0.000%
2026-06-24	46.850	47.820	50.000	45.980	-0.380	-0.788%	1,257.52万	0.00亿	0.000%
2026-06-23	47.510	48.200	51.490	46.160	-0.570	-1.169%	1,415.53万	0.00亿	0.000%
2026-06-22	53.690	48.770	54.730	47.110	-0.580	-1.175%	1,789.14万	0.00亿	0.000%
2026-06-18	45.990	49.350	51.090	44.680	2.260	4.799%	1,663.59万	0.00亿	0.000%
2026-06-17	47.020	47.090	48.550	46.390	-1.410	-2.907%	1,180.92万	0.00亿	0.000%
2026-06-16	42.960	48.500	50.810	41.800	4.750	10.857%	1,987.99万	0.00亿	0.000%
2026-06-15	38.640	43.750	45.540	38.640	5.260	13.666%	1,840.30万	0.00亿	0.000%
2026-06-12	42.000	38.490	42.870	37.640	-3.010	-7.253%	1,844.36万	0.00亿	0.000%
2026-06-11	45.240	41.500	46.000	40.500	-5.400	-11.514%	1,896.96万	0.00亿	0.000%
2026-06-10	44.260	46.900	48.150	43.420	4.550	10.744%	2,045.09万	0.00亿	0.000%
2026-06-09	43.800	42.350	45.990	40.800	1.870	4.620%	2,075.92万	0.00亿	0.000%
2026-06-08	36.220	40.480	41.980	35.560	5.238	14.863%	1,818.86万	0.00亿	0.000%
2026-06-05	33.617	35.242	37.000	31.817	1.250	3.677%	954.09万	0.00亿	0.000%
2026-06-04	32.775	33.992	34.567	32.333	0.642	1.925%	662.60万	0.00亿	0.000%
2026-06-03	33.000	33.350	34.650	32.758	0.183	0.552%	726.55万	0.00亿	0.000%
2026-06-02	29.775	33.167	33.525	29.775	2.675	8.773%	741.02万	0.00亿	0.000%
2026-06-01	32.167	30.492	33.300	30.275	-1.675	-5.207%	858.98万	0.00亿	0.000%
2026-05-29	34.625	32.167	34.800	32.000	-2.241	-6.513%	842.20万	0.00亿	0.000%
2026-05-28	31.917	34.408	35.425	31.500	2.433	7.609%	1,000.16万	0.00亿	0.000%
2026-05-27	30.317	31.975	33.333	29.892	1.875	6.229%	996.48万	0.00亿	0.000%
2026-05-26	30.892	30.100	31.000	29.375	-0.942	-3.035%	554.50万	0.00亿	0.000%
2026-05-25	30.000	31.042	31.692	29.467	0.725	2.391%	860.91万	0.00亿	0.000%
2026-05-22	27.050	30.317	31.300	27.050	3.225	11.904%	1,013.76万	0.00亿	0.000%
2026-05-21	28.442	27.092	29.392	27.008	-1.350	-4.747%	494.86万	0.00亿	0.000%
2026-05-20	28.167	28.442	28.708	27.750	0.125	0.441%	311.59万	0.00亿	0.000%
2026-05-19	28.317	28.317	28.567	27.700	-0.100	-0.352%	304.57万	0.00亿	0.000%
2026-05-18	28.067	28.417	28.692	27.417	0.309	1.099%	304.91万	0.00亿	0.000%
2026-05-15	28.350	28.108	28.667	27.433	0.133	0.475%	418.42万	0.00亿	0.000%
2026-05-14	29.150	27.975	29.292	27.817	-0.800	-2.780%	347.42万	0.00亿	0.000%
2026-05-13	27.333	28.775	29.792	26.808	1.642	6.052%	669.02万	0.00亿	0.000%
2026-05-12	27.900	27.133	27.917	27.000	-0.517	-1.870%	246.18万	0.00亿	0.000%
2026-05-11	27.442	27.650	28.000	27.317	0.458	1.684%	324.20万	0.00亿	0.000%
2026-05-08	26.583	27.192	27.383	26.158	0.617	2.322%	324.78万	0.00亿	0.000%
2026-05-07	26.192	26.575	26.667	25.875	0.450	1.722%	345.73万	0.00亿	0.000%
2026-05-06	25.758	26.125	26.483	25.633	0.417	1.622%	333.59万	0.00亿	0.000%
2026-04-30	26.358	25.708	26.733	25.383	-0.642	-2.436%	427.34万	0.00亿	0.000%
2026-04-29	25.700	26.350	26.575	25.467	0.333	1.280%	248.41万	0.00亿	0.000%
2026-04-28	27.208	26.017	27.208	25.500	-1.508	-5.479%	547.38万	0.00亿	0.000%
2026-04-27	26.658	27.525	27.908	26.525	0.883	3.314%	213.13万	0.00亿	0.000%
2026-04-24	26.325	26.642	27.067	26.042	-0.033	-0.124%	214.70万	0.00亿	0.000%
2026-04-23	27.558	26.675	27.558	26.233	-0.742	-2.706%	259.31万	0.00亿	0.000%
2026-04-22	27.250	27.417	27.742	26.983	0.167	0.613%	194.63万	0.00亿	0.000%
2026-04-21	27.658	27.250	27.750	27.142	-0.367	-1.329%	167.85万	0.00亿	0.000%
2026-04-20	27.417	27.617	28.167	27.167	0.117	0.425%	292.24万	0.00亿	0.000%
2026-04-17	27.258	27.500	27.825	27.008	0.125	0.457%	184.35万	0.00亿	0.000%
2026-04-16	26.850	27.375	27.483	26.525	0.442	1.641%	222.15万	0.00亿	0.000%
2026-04-15	27.733	26.933	27.733	26.667	-0.409	-1.496%	247.06万	0.00亿	0.000%
2026-04-14	26.083	27.342	27.725	25.925	1.542	5.977%	497.08万	0.00亿	0.000%
2026-04-13	25.667	25.800	26.033	25.433	0.000	0.000%	179.04万	0.00亿	0.000%
2026-04-10	26.067	25.800	26.358	25.683	-0.142	-0.547%	240.85万	0.00亿	0.000%
2026-04-09	25.925	25.942	26.233	25.692	-0.108	-0.415%	163.07万	0.00亿	0.000%
2026-04-08	25.250	26.050	26.108	25.250	1.275	5.146%	254.49万	0.00亿	0.000%
2026-04-07	24.917	24.775	25.175	24.333	0.000	0.000%	157.69万	0.00亿	0.000%
2026-04-03	24.858	24.667	25.083	24.500	0.000	0.000%	153.67万	0.00亿	0.000%
2026-04-02	25.558	24.967	26.008	24.700	0.000	0.000%	230.54万	0.00亿	0.000%
2026-04-01	25.333	25.542	25.742	24.858	0.000	0.000%	243.51万	0.00亿	0.000%