兴欣新材(001358)股票行情
兴欣新材(001358)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-20 | 28.24 | 27.01 | -1.01 | -3.60% | 27.00 | 28.26 | 10499 | 2897.77 | 2.06% |
| 2026-03-19 | 28.76 | 28.02 | -1.03 | -3.55% | 27.80 | 29.01 | 8458 | 2387.32 | 1.66% |
| 2026-03-18 | 28.94 | 29.05 | 0.25 | 0.87% | 28.51 | 29.20 | 11602 | 3357.77 | 2.28% |
| 2026-03-17 | 29.66 | 28.80 | -0.72 | -2.44% | 28.70 | 29.84 | 10491 | 3047.23 | 2.06% |
| 2026-03-16 | 29.87 | 29.52 | -0.23 | -0.77% | 29.26 | 30.33 | 8970 | 2661.24 | 1.76% |
| 2026-03-13 | 30.16 | 29.75 | -0.41 | -1.36% | 29.51 | 30.66 | 10590 | 3202.45 | 2.08% |
| 2026-03-12 | 31.00 | 30.16 | -0.55 | -1.79% | 29.96 | 31.20 | 15356 | 4682.78 | 3.01% |
| 2026-03-11 | 30.47 | 30.71 | 0.41 | 1.35% | 30.00 | 30.90 | 21518 | 6562.17 | 4.22% |
| 2026-03-10 | 29.68 | 30.30 | 0.37 | 1.24% | 29.68 | 30.45 | 11488 | 3468.96 | 2.25% |
| 2026-03-09 | 29.96 | 29.93 | -0.19 | -0.63% | 29.21 | 30.30 | 10775 | 3194.51 | 2.11% |
| 2026-03-06 | 29.50 | 30.12 | 1.02 | 3.51% | 29.11 | 30.14 | 9938 | 2967.64 | 1.95% |
| 2026-03-05 | 29.31 | 29.10 | 0.29 | 1.01% | 28.93 | 29.88 | 7896 | 2313.66 | 1.55% |
| 2026-03-04 | 28.50 | 28.81 | 0.32 | 1.12% | 28.26 | 29.00 | 13810 | 3963.00 | 2.71% |
| 2026-03-03 | 29.99 | 28.49 | -1.36 | -4.56% | 28.49 | 30.10 | 21049 | 6141.46 | 4.13% |
| 2026-03-02 | 30.63 | 29.85 | -0.79 | -2.58% | 29.60 | 31.28 | 20606 | 6223.04 | 4.04% |
| 2026-02-27 | 30.86 | 30.64 | 0.04 | 0.13% | 30.19 | 30.86 | 8179 | 2495.04 | 1.60% |
| 2026-02-26 | 30.42 | 30.60 | 0.18 | 0.59% | 30.16 | 30.69 | 9785 | 2980.82 | 1.92% |
| 2026-02-25 | 30.35 | 30.42 | 0.07 | 0.23% | 30.35 | 30.99 | 13272 | 4063.87 | 2.60% |
| 2026-02-24 | 30.70 | 30.35 | -0.20 | -0.65% | 30.00 | 30.80 | 13246 | 4017.57 | 2.60% |
| 2026-02-13 | 30.60 | 30.55 | 0.12 | 0.39% | 30.20 | 31.24 | 18683 | 5764.70 | 3.66% |
| 2026-02-12 | 30.98 | 30.43 | -0.58 | -1.87% | 30.36 | 31.30 | 21107 | 6513.16 | 4.14% |
| 2026-02-11 | 30.00 | 31.01 | 0.91 | 3.02% | 29.99 | 31.49 | 24241 | 7447.62 | 4.76% |
| 2026-02-10 | 29.17 | 30.10 | 0.89 | 3.05% | 28.83 | 30.70 | 26096 | 7853.14 | 5.12% |
| 2026-02-09 | 28.85 | 29.21 | 0.51 | 1.78% | 28.56 | 29.44 | 11138 | 3239.31 | 2.18% |
| 2026-02-06 | 27.84 | 28.70 | 0.73 | 2.61% | 27.80 | 29.09 | 15113 | 4337.03 | 2.96% |
| 2026-02-05 | 28.34 | 27.97 | -0.51 | -1.79% | 27.88 | 28.69 | 9863 | 2773.23 | 1.93% |
| 2026-02-04 | 28.03 | 28.48 | 0.16 | 0.56% | 28.03 | 29.05 | 10141 | 2893.05 | 1.99% |
| 2026-02-03 | 28.38 | 28.32 | 0.14 | 0.50% | 28.08 | 28.69 | 12471 | 3537.67 | 2.45% |
| 2026-02-02 | 29.20 | 28.18 | -0.99 | -3.39% | 28.13 | 29.35 | 13430 | 3843.07 | 2.63% |
| 2026-01-30 | 28.65 | 29.17 | 0.46 | 1.60% | 28.50 | 29.52 | 15011 | 4356.77 | 2.94% |
| 2026-01-29 | 29.73 | 28.71 | -0.78 | -2.64% | 28.70 | 29.95 | 19864 | 5811.96 | 3.90% |
| 2026-01-28 | 28.47 | 29.49 | 1.02 | 3.58% | 28.18 | 29.50 | 29936 | 8707.18 | 5.87% |
| 2026-01-27 | 28.28 | 28.47 | 0.21 | 0.74% | 27.72 | 28.64 | 14189 | 3999.23 | 2.78% |
| 2026-01-26 | 28.87 | 28.26 | -0.82 | -2.82% | 28.01 | 28.98 | 21511 | 6110.54 | 4.22% |
| 2026-01-23 | 28.65 | 29.08 | 0.33 | 1.15% | 28.15 | 29.20 | 32727 | 9393.31 | 6.42% |
| 2026-01-22 | 28.11 | 28.75 | 0.63 | 2.24% | 27.67 | 29.20 | 31751 | 9046.73 | 6.23% |
| 2026-01-21 | 27.99 | 28.12 | 0.06 | 0.21% | 27.59 | 28.47 | 27562 | 7706.94 | 5.41% |
| 2026-01-20 | 26.94 | 28.06 | 1.45 | 5.45% | 26.49 | 28.99 | 43558 | 12087.71 | 8.54% |
| 2026-01-19 | 26.19 | 26.61 | 0.43 | 1.64% | 26.09 | 26.61 | 16824 | 4449.11 | 3.30% |
| 2026-01-16 | 26.40 | 26.18 | -0.22 | -0.83% | 26.09 | 26.54 | 13211 | 3460.16 | 2.59% |
| 2026-01-15 | 25.92 | 26.40 | 0.24 | 0.92% | 25.92 | 26.52 | 14270 | 3760.01 | 2.80% |
| 2026-01-14 | 26.15 | 26.16 | -0.16 | -0.61% | 25.84 | 26.50 | 18191 | 4772.17 | 3.57% |
| 2026-01-13 | 26.20 | 26.32 | 0.12 | 0.46% | 25.91 | 27.40 | 33697 | 8968.67 | 6.61% |
| 2026-01-12 | 26.20 | 26.20 | 0.02 | 0.08% | 25.96 | 26.59 | 18202 | 4755.28 | 3.57% |
| 2026-01-09 | 26.59 | 26.18 | -0.05 | -0.19% | 25.82 | 26.65 | 12166 | 3184.36 | 2.39% |
| 2026-01-08 | 25.96 | 26.23 | 0.19 | 0.73% | 25.88 | 26.50 | 10034 | 2631.12 | 1.97% |
| 2026-01-07 | 26.16 | 26.04 | 0.10 | 0.39% | 25.83 | 26.29 | 9020 | 2356.90 | 1.77% |
| 2026-01-06 | 26.04 | 25.94 | 0.02 | 0.08% | 25.92 | 26.40 | 8344 | 2179.30 | 1.64% |
| 2026-01-05 | 25.76 | 25.92 | 0.11 | 0.43% | 25.68 | 26.26 | 11269 | 2931.63 | 2.21% |
| 2025-12-31 | 25.83 | 25.81 | 0.17 | 0.66% | 25.40 | 25.89 | 5220 | 1335.52 | 1.02% |
| 2025-12-30 | 25.90 | 25.64 | -0.22 | -0.85% | 25.60 | 26.05 | 8499 | 2195.10 | 1.67% |
| 2025-12-29 | 25.92 | 25.86 | -0.06 | -0.23% | 25.70 | 26.19 | 6053 | 1570.69 | 1.19% |
| 2025-12-26 | 26.18 | 25.92 | -0.27 | -1.03% | 25.84 | 26.38 | 6879 | 1792.82 | 1.35% |
| 2025-12-25 | 26.17 | 26.19 | 0.31 | 1.20% | 25.75 | 26.31 | 6955 | 1812.10 | 1.36% |
| 2025-12-24 | 25.74 | 25.88 | 0.24 | 0.94% | 25.49 | 25.98 | 5265 | 1357.31 | 1.03% |
| 2025-12-23 | 25.67 | 25.64 | -0.03 | -0.12% | 25.37 | 25.88 | 4541 | 1165.28 | 0.89% |
| 2025-12-22 | 25.60 | 25.67 | 0.19 | 0.75% | 25.59 | 26.66 | 9372 | 2435.23 | 1.84% |
| 2025-12-19 | 25.27 | 25.48 | 0.33 | 1.31% | 25.22 | 25.51 | 5771 | 1464.97 | 1.13% |
| 2025-12-18 | 25.00 | 25.15 | 0.22 | 0.88% | 24.88 | 25.50 | 4869 | 1228.44 | 0.96% |
| 2025-12-17 | 24.78 | 24.93 | 0.21 | 0.85% | 24.37 | 25.14 | 6399 | 1583.00 | 1.26% |
| 2025-12-16 | 25.32 | 24.72 | -0.50 | -1.98% | 24.69 | 25.66 | 6968 | 1731.92 | 1.37% |
| 2025-12-15 | 25.13 | 25.22 | 0.09 | 0.36% | 24.77 | 25.46 | 6427 | 1622.97 | 1.26% |
| 2025-12-12 | 25.47 | 25.13 | -0.34 | -1.33% | 25.12 | 25.71 | 8710 | 2212.56 | 1.71% |
| 2025-12-11 | 25.77 | 25.47 | -0.23 | -0.89% | 25.35 | 25.92 | 7392 | 1889.82 | 1.45% |
| 2025-12-10 | 26.28 | 25.70 | -0.45 | -1.72% | 25.60 | 26.28 | 6222 | 1607.28 | 1.22% |
| 2025-12-09 | 26.50 | 26.15 | -0.35 | -1.32% | 26.15 | 26.61 | 5142 | 1354.40 | 1.01% |
| 2025-12-08 | 26.77 | 26.50 | 0.16 | 0.61% | 26.40 | 27.15 | 7804 | 2081.93 | 1.53% |
| 2025-12-05 | 26.06 | 26.34 | 0.15 | 0.57% | 25.79 | 26.41 | 6639 | 1730.47 | 1.30% |
| 2025-12-04 | 26.58 | 26.19 | -0.57 | -2.13% | 26.08 | 26.89 | 6062 | 1592.63 | 1.19% |
| 2025-12-03 | 26.89 | 26.76 | 0.00 | 0.00% | 26.62 | 27.00 | 5360 | 1435.75 | 1.05% |
| 2025-12-02 | 27.01 | 26.76 | -0.26 | -0.96% | 26.72 | 27.01 | 5101 | 1369.45 | 1.00% |
| 2025-12-01 | 27.12 | 27.02 | -0.09 | -0.33% | 26.94 | 27.50 | 6867 | 1865.50 | 1.35% |
| 2025-11-28 | 27.30 | 27.11 | 0.29 | 1.08% | 26.84 | 27.88 | 9638 | 2627.17 | 1.89% |
| 2025-11-27 | 26.64 | 26.82 | 0.23 | 0.86% | 26.50 | 27.03 | 6366 | 1706.49 | 1.25% |
| 2025-11-26 | 26.80 | 26.59 | -0.19 | -0.71% | 26.41 | 27.29 | 8316 | 2232.02 | 1.63% |
| 2025-11-25 | 26.63 | 26.78 | 0.28 | 1.06% | 26.44 | 27.19 | 5829 | 1567.04 | 1.14% |
| 2025-11-24 | 26.29 | 26.50 | 0.47 | 1.81% | 26.05 | 26.68 | 8523 | 2246.07 | 1.67% |
| 2025-11-21 | 27.10 | 26.03 | -1.26 | -4.62% | 25.77 | 27.42 | 10686 | 2810.08 | 2.10% |
| 2025-11-20 | 27.50 | 27.29 | 0.07 | 0.26% | 27.14 | 28.00 | 8334 | 2293.78 | 1.63% |
| 2025-11-19 | 27.96 | 27.22 | -0.74 | -2.65% | 27.11 | 28.00 | 8943 | 2453.23 | 1.75% |
深证大盘股票行情在线 K线走势图
兴欣新材(001358)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
