有研复材（688811）历史行情

以下为有研复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	19.400	18.670	19.410	18.600	-0.550	-2.862%	401.56万	0.76亿	4.359%
2026-10-01	19.400	18.670	19.410	18.600	-0.550	-2.862%	401.56万	0.76亿	4.359%
2026-09-30	19.400	18.670	19.410	18.600	-0.550	-2.862%	401.56万	0.00亿	0.000%
2026-09-29	19.430	19.220	19.570	19.200	-0.250	-1.284%	267.45万	0.00亿	0.000%
2026-09-28	20.480	19.470	20.660	19.360	-1.010	-4.932%	430.96万	0.00亿	0.000%
2026-09-27	20.760	20.480	20.960	20.450	-0.340	-1.633%	315.14万	0.65亿	3.421%
2026-09-24	20.760	20.480	20.960	20.450	-0.340	-1.633%	315.14万	0.00亿	0.000%
2026-09-23	20.600	20.820	20.930	20.390	0.070	0.337%	382.46万	0.00亿	0.000%
2026-09-22	21.090	20.750	21.370	20.690	-0.330	-1.565%	591.16万	0.00亿	0.000%
2026-09-21	20.980	21.080	21.490	20.850	0.050	0.238%	592.36万	0.00亿	0.000%
2026-09-18	20.360	21.030	21.070	20.190	0.930	4.627%	855.60万	0.00亿	0.000%
2026-09-17	20.600	20.100	20.880	20.060	-0.800	-3.828%	736.57万	0.00亿	0.000%
2026-09-16	20.480	20.900	21.350	20.000	1.060	5.343%	1,058.42万	0.00亿	0.000%
2026-09-15	19.500	19.840	20.180	19.500	0.120	0.609%	371.15万	0.00亿	0.000%
2026-09-14	19.320	19.720	19.920	19.180	0.180	0.921%	262.46万	0.00亿	0.000%
2026-09-11	19.800	19.540	19.850	19.130	-0.380	-1.908%	349.67万	0.00亿	0.000%
2026-09-10	20.050	19.920	20.270	19.810	-0.180	-0.896%	264.47万	0.00亿	0.000%
2026-09-09	20.010	20.100	20.410	19.970	0.090	0.450%	315.29万	0.00亿	0.000%
2026-09-08	20.270	20.010	20.380	19.920	-0.280	-1.380%	295.88万	0.00亿	0.000%
2026-09-07	20.120	20.290	20.410	20.010	0.230	1.147%	274.16万	0.00亿	0.000%
2026-09-04	20.860	20.060	21.070	19.920	-0.590	-2.857%	449.44万	0.00亿	0.000%
2026-09-03	21.030	20.650	21.110	20.460	-0.260	-1.243%	344.75万	0.00亿	0.000%
2026-09-02	21.190	20.910	21.190	20.710	-0.370	-1.739%	389.10万	0.00亿	0.000%
2026-09-01	21.810	21.280	21.980	21.150	-0.700	-3.185%	443.69万	0.00亿	0.000%
2026-08-31	21.500	21.980	22.080	21.210	0.330	1.524%	417.35万	0.00亿	0.000%
2026-08-28	21.830	21.650	22.540	21.610	-0.210	-0.961%	525.60万	0.00亿	0.000%
2026-08-27	20.910	21.860	22.080	20.910	0.950	4.543%	621.00万	0.00亿	0.000%
2026-08-26	21.350	20.910	21.350	20.810	-0.120	-0.571%	350.84万	0.00亿	0.000%
2026-08-25	20.930	21.030	21.100	20.310	-0.060	-0.284%	310.26万	0.00亿	0.000%
2026-08-24	21.600	21.090	21.690	20.750	-0.410	-1.907%	353.44万	0.00亿	0.000%
2026-08-21	21.530	21.500	21.950	21.130	-0.080	-0.371%	310.96万	0.00亿	0.000%
2026-08-20	22.400	21.580	22.690	21.500	-0.440	-1.998%	494.89万	0.00亿	0.000%
2026-08-19	23.500	22.020	23.500	21.940	-1.430	-6.098%	775.73万	0.00亿	0.000%
2026-08-18	23.310	23.450	24.500	23.310	-0.130	-0.551%	906.36万	0.00亿	0.000%
2026-08-17	23.160	23.580	23.820	22.880	0.490	2.122%	1,047.43万	0.00亿	0.000%
2026-08-14	22.490	23.090	23.150	22.220	0.880	3.962%	599.01万	0.00亿	0.000%
2026-08-13	22.960	22.210	23.170	22.180	-0.430	-1.899%	475.67万	0.00亿	0.000%
2026-08-12	22.680	22.640	22.840	22.500	0.060	0.266%	367.92万	0.00亿	0.000%
2026-08-11	22.810	22.580	22.970	22.500	-0.450	-1.954%	479.84万	0.00亿	0.000%
2026-08-10	23.500	23.030	23.600	22.740	-0.460	-1.958%	651.32万	0.00亿	0.000%
2026-08-07	22.950	23.490	23.700	22.600	0.310	1.337%	929.71万	0.00亿	0.000%
2026-08-06	22.590	23.180	23.730	22.380	0.280	1.223%	997.83万	0.00亿	0.000%
2026-08-05	21.800	22.900	23.020	21.490	1.210	5.579%	1,048.65万	0.00亿	0.000%
2026-08-04	21.120	21.690	21.790	20.810	0.870	4.179%	749.29万	0.00亿	0.000%
2026-08-03	19.900	20.820	21.230	19.810	0.920	4.623%	810.95万	0.00亿	0.000%
2026-07-31	19.900	19.900	20.760	19.820	1.020	5.403%	908.84万	0.00亿	0.000%
2026-07-30	20.160	18.880	20.450	18.880	-1.550	-7.587%	729.53万	0.00亿	0.000%
2026-07-29	20.000	20.430	20.580	19.700	0.310	1.541%	557.75万	0.00亿	0.000%
2026-07-28	20.400	20.120	21.050	20.050	-0.790	-3.778%	524.17万	0.00亿	0.000%
2026-07-27	20.000	20.910	20.950	19.790	0.610	3.005%	506.15万	0.00亿	0.000%
2026-07-24	21.220	20.300	21.550	20.220	-1.300	-6.019%	599.34万	0.00亿	0.000%
2026-07-23	21.400	21.600	21.990	21.400	-0.020	-0.093%	498.27万	0.00亿	0.000%
2026-07-22	21.730	21.620	22.160	21.210	-0.320	-1.459%	741.32万	0.00亿	0.000%
2026-07-21	21.180	21.940	22.300	19.490	0.740	3.491%	1,031.00万	0.00亿	0.000%
2026-07-20	21.340	21.200	22.000	20.120	-0.158	-0.740%	816.20万	0.00亿	0.000%
2026-07-17	22.958	21.358	23.258	21.238	-1.610	-7.010%	793.18万	0.00亿	0.000%
2026-07-16	23.968	22.968	24.318	22.738	-1.440	-5.900%	692.87万	0.00亿	0.000%
2026-07-15	26.338	24.408	26.378	24.338	-1.440	-5.571%	633.30万	0.00亿	0.000%
2026-07-14	25.958	25.848	26.838	24.218	-0.770	-2.893%	819.16万	0.00亿	0.000%
2026-07-13	27.958	26.618	28.058	26.578	-2.410	-8.302%	1,045.24万	0.00亿	0.000%
2026-07-10	28.438	29.028	31.088	27.138	0.730	2.580%	2,091.09万	0.00亿	0.000%
2026-07-09	26.818	28.298	28.678	26.258	1.790	6.753%	1,225.92万	0.00亿	0.000%
2026-07-08	28.278	26.508	29.438	26.458	-2.010	-7.048%	998.64万	0.00亿	0.000%
2026-07-07	26.978	28.518	29.158	26.978	1.170	4.278%	1,205.46万	0.00亿	0.000%
2026-07-06	29.668	27.348	29.708	26.658	-1.910	-6.528%	1,199.18万	0.00亿	0.000%
2026-07-03	31.338	29.258	31.568	29.168	-2.320	-7.347%	1,439.58万	0.00亿	0.000%
2026-07-02	31.958	31.578	32.938	30.668	-1.440	-4.361%	1,612.35万	0.00亿	0.000%
2026-07-01	30.938	33.018	33.558	30.668	2.060	6.654%	2,227.28万	0.00亿	0.000%
2026-06-30	28.498	30.958	31.838	27.768	2.670	9.439%	1,792.35万	0.00亿	0.000%
2026-06-29	29.578	28.288	29.618	27.458	-0.760	-2.616%	987.75万	0.00亿	0.000%
2026-06-26	28.538	29.048	29.648	27.458	0.350	1.220%	1,336.93万	0.00亿	0.000%
2026-06-25	30.148	28.698	30.148	28.628	-1.350	-4.493%	1,308.16万	0.00亿	0.000%
2026-06-24	29.958	30.048	30.138	28.238	-0.530	-1.733%	1,440.05万	0.00亿	0.000%
2026-06-23	31.078	30.578	32.938	30.188	-1.350	-4.228%	1,488.51万	0.00亿	0.000%
2026-06-22	29.398	31.928	33.288	29.398	2.550	8.680%	2,066.83万	0.00亿	0.000%
2026-06-18	29.558	29.378	30.148	28.958	-1.060	-3.482%	1,574.92万	0.00亿	0.000%
2026-06-17	29.758	30.438	31.138	29.048	0.510	1.704%	2,249.84万	0.00亿	0.000%
2026-06-16	27.258	29.928	31.398	26.978	2.560	9.354%	2,380.05万	0.00亿	0.000%
2026-06-15	26.558	27.368	27.658	25.958	0.540	2.013%	1,432.08万	0.00亿	0.000%
2026-06-12	28.868	26.828	29.668	26.628	-2.150	-7.419%	2,034.33万	0.00亿	0.000%
2026-06-11	26.058	28.978	29.908	25.538	2.460	9.277%	2,552.28万	0.00亿	0.000%
2026-06-10	25.058	26.518	26.808	24.198	1.000	3.919%	1,619.50万	0.00亿	0.000%
2026-06-09	25.738	25.518	25.788	24.268	0.230	0.910%	1,102.29万	0.00亿	0.000%
2026-06-08	24.958	25.288	26.398	24.808	-1.620	-6.021%	1,287.67万	0.00亿	0.000%
2026-06-05	28.048	26.908	28.178	26.758	-0.650	-2.359%	1,365.96万	0.00亿	0.000%
2026-06-04	28.368	27.558	28.538	26.958	-0.860	-3.026%	1,264.31万	0.00亿	0.000%
2026-06-03	27.168	28.418	29.718	26.988	1.120	4.103%	1,852.57万	0.00亿	0.000%
2026-06-02	27.958	27.298	28.248	26.458	-0.340	-1.230%	1,071.72万	0.00亿	0.000%
2026-06-01	28.758	27.638	29.068	27.458	-1.530	-5.245%	1,186.43万	0.00亿	0.000%
2026-05-29	31.558	29.168	31.658	28.458	-2.460	-7.778%	1,908.76万	0.00亿	0.000%
2026-05-28	30.318	31.628	32.538	30.318	0.920	2.996%	1,764.85万	0.00亿	0.000%
2026-05-27	33.848	30.708	34.948	30.528	-2.730	-8.164%	2,123.09万	0.00亿	0.000%
2026-05-26	32.958	33.438	33.458	31.188	-0.360	-1.065%	1,693.83万	0.00亿	0.000%
2026-05-25	33.758	33.798	34.168	31.758	-0.380	-1.112%	1,816.26万	0.00亿	0.000%
2026-05-22	33.638	34.178	35.348	33.208	0.970	2.921%	2,155.36万	0.00亿	0.000%
2026-05-21	33.668	33.208	34.958	32.918	-1.110	-3.234%	2,261.33万	0.00亿	0.000%
2026-05-20	31.888	34.318	35.728	31.858	2.430	7.620%	3,450.23万	0.00亿	0.000%
2026-05-19	32.388	31.888	36.528	31.758	-0.930	-2.834%	4,472.82万	0.00亿	0.000%
2026-05-18	27.058	32.818	32.818	26.558	5.480	20.045%	3,610.63万	0.00亿	0.000%
2026-05-15	27.138	27.338	27.848	26.648	0.470	1.749%	1,558.18万	0.00亿	0.000%
2026-05-14	28.108	26.868	28.208	26.848	-1.460	-5.154%	2,019.15万	0.00亿	0.000%
2026-05-13	28.208	28.328	30.078	27.358	0.120	0.425%	2,342.92万	0.00亿	0.000%
2026-05-12	28.838	28.208	29.318	27.708	-0.640	-2.219%	2,264.74万	0.00亿	0.000%
2026-05-11	29.958	28.848	30.958	28.458	-0.660	-2.237%	2,913.71万	0.00亿	0.000%
2026-05-08	27.618	29.508	29.938	27.398	1.660	5.961%	2,904.09万	0.00亿	0.000%
2026-05-07	26.108	27.848	29.578	26.068	1.750	6.705%	3,450.69万	0.00亿	0.000%
2026-05-06	23.458	26.098	27.858	23.458	2.060	8.570%	3,610.76万	0.00亿	0.000%
2026-04-30	21.438	24.038	24.758	21.418	2.590	12.076%	3,153.85万	0.00亿	0.000%
2026-04-29	21.068	21.448	21.838	20.798	0.000	0.000%	1,403.06万	0.00亿	0.000%
2026-04-28	21.988	21.448	22.248	21.348	-1.110	-4.921%	1,692.34万	0.00亿	0.000%
2026-04-27	21.988	22.558	23.048	21.788	0.270	1.211%	1,974.69万	0.00亿	0.000%
2026-04-24	23.758	22.288	23.758	22.088	-1.640	-6.854%	2,520.33万	0.00亿	0.000%
2026-04-23	25.128	23.928	25.198	23.628	-1.100	-4.395%	2,955.00万	0.00亿	0.000%
2026-04-22	24.558	25.028	25.498	24.258	-0.900	-3.471%	4,258.30万	0.00亿	0.000%
2026-04-21	24.358	25.928	26.538	23.618	2.150	9.042%	5,606.67万	0.00亿	0.000%
2026-04-20	19.658	23.778	23.778	19.658	3.970	20.042%	4,864.46万	0.00亿	0.000%
2026-04-17	18.548	19.808	21.408	17.948	0.960	5.093%	4,358.64万	0.00亿	0.000%
2026-04-16	19.258	18.848	19.758	18.368	-0.910	-4.606%	4,015.88万	0.00亿	0.000%
2026-04-15	18.278	19.758	21.448	18.128	1.480	8.097%	5,229.64万	0.00亿	0.000%
2026-04-14	17.808	18.278	19.178	17.468	0.260	1.443%	3,922.03万	0.00亿	0.000%
2026-04-13	16.568	18.018	18.888	16.458	0.940	5.504%	5,250.76万	0.00亿	0.000%
2026-04-10	19.968	17.078	20.458	16.758	0.000	0.000%	7,142.08万	0.00亿	0.000%