当前位置: 爱股网 > 股票行情 > 洪汇新材(002802)股票行情

洪汇新材(002802)股票行情

洪汇新材(002802)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

洪汇新材(002802)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
2026-03-25	12.40	12.72	0.45	3.67%	12.28	13.25	55241	7032.10	3.69%
2026-03-24	11.88	12.27	0.61	5.23%	11.61	12.32	59141	7084.86	3.95%
2026-03-23	12.42	11.66	-0.68	-5.51%	11.44	12.42	72575	8651.58	4.85%
2026-03-20	13.04	12.34	-0.70	-5.37%	12.28	13.16	56108	7071.85	3.75%
2026-03-19	13.68	13.04	-0.64	-4.68%	12.85	13.68	50871	6678.14	3.40%
2026-03-18	13.50	13.68	0.25	1.86%	13.34	13.70	28524	3862.40	1.91%
2026-03-17	13.90	13.43	-0.47	-3.38%	13.41	14.00	36719	5021.05	2.45%
2026-03-16	13.97	13.90	-0.10	-0.71%	13.75	14.16	33547	4669.54	2.23%
2026-03-13	13.98	14.00	0.06	0.43%	13.92	14.19	30382	4278.23	2.02%
2026-03-12	14.19	13.94	-0.11	-0.78%	13.89	14.20	32031	4500.28	2.13%
2026-03-11	14.18	14.05	-0.09	-0.64%	13.98	14.25	26046	3671.33	1.73%
2026-03-10	13.94	14.14	0.24	1.73%	13.88	14.18	32580	4579.11	2.16%
2026-03-09	13.86	13.90	-0.13	-0.93%	13.70	14.08	45468	6312.34	3.02%
2026-03-06	13.40	14.03	0.68	5.09%	13.21	14.08	40701	5630.44	2.70%
2026-03-05	13.56	13.35	0.08	0.60%	13.30	13.65	29961	4033.85	1.99%
2026-03-04	13.30	13.27	-0.09	-0.67%	13.07	13.53	39641	5275.36	2.18%
2026-03-03	13.65	13.36	-0.25	-1.84%	13.35	13.78	43798	5950.80	2.41%
2026-03-02	13.85	13.61	-0.39	-2.79%	13.36	13.97	50733	6925.32	2.79%
2026-02-27	13.90	14.00	-0.02	-0.14%	13.80	14.05	35795	4991.27	1.97%
2026-02-26	14.11	14.02	-0.09	-0.64%	13.92	14.18	32054	4486.21	1.76%
2026-02-25	14.11	14.11	0.08	0.57%	14.01	14.27	32352	4570.76	1.78%
2026-02-24	13.92	14.03	0.20	1.45%	13.74	14.07	42089	5867.08	2.31%
2026-02-13	13.84	13.83	0.01	0.07%	13.71	14.03	31898	4436.02	1.75%
2026-02-12	14.10	13.82	-0.21	-1.50%	13.72	14.24	43279	6013.22	2.38%
2026-02-11	13.86	14.03	0.17	1.23%	13.70	14.52	64991	9213.23	3.57%
2026-02-10	13.99	13.86	-0.19	-1.35%	13.80	14.05	45739	6355.61	2.51%
2026-02-09	13.85	14.05	0.40	2.93%	13.79	14.25	59476	8367.63	3.27%
2026-02-06	13.62	13.65	-0.06	-0.44%	13.51	13.85	34818	4780.79	1.91%
2026-02-05	13.70	13.71	-0.05	-0.36%	13.58	13.95	45765	6317.13	2.52%
2026-02-04	13.60	13.76	0.22	1.62%	13.45	13.99	77034	10636.60	4.23%
2026-02-03	13.33	13.54	0.34	2.58%	13.31	13.69	63250	8537.99	3.48%
2026-02-02	13.45	13.20	-0.28	-2.08%	13.17	13.59	44533	5959.27	2.45%
2026-01-30	13.23	13.48	0.29	2.20%	13.12	13.56	44711	5987.44	2.46%
2026-01-29	13.15	13.19	0.00	0.00%	13.04	13.40	34491	4563.87	1.90%
2026-01-28	13.17	13.19	0.02	0.15%	13.10	13.36	22797	3012.34	1.25%
2026-01-27	13.29	13.17	-0.18	-1.35%	12.96	13.46	34497	4536.02	1.90%
2026-01-26	13.42	13.35	0.00	0.00%	13.15	13.46	33514	4455.95	1.84%
2026-01-23	13.33	13.35	0.06	0.45%	13.19	13.39	24342	3238.05	1.34%
2026-01-22	13.20	13.29	0.09	0.68%	13.12	13.34	23757	3143.25	1.31%
2026-01-21	12.95	13.20	0.13	0.99%	12.92	13.20	29303	3828.24	1.61%
2026-01-20	12.98	13.07	0.14	1.08%	12.83	13.07	34316	4458.28	1.89%
2026-01-19	12.66	12.93	0.27	2.13%	12.60	12.94	32135	4129.96	1.77%
2026-01-16	12.73	12.66	-0.08	-0.63%	12.55	12.84	25199	3186.91	1.39%
2026-01-15	12.65	12.74	0.08	0.63%	12.52	12.77	25308	3209.79	1.39%
2026-01-14	12.75	12.66	-0.10	-0.78%	12.50	12.91	41417	5282.06	2.28%
2026-01-13	12.60	12.76	0.11	0.87%	12.53	12.81	43521	5541.72	2.39%
2026-01-12	12.67	12.65	-0.02	-0.16%	12.60	12.77	32776	4159.12	1.80%
2026-01-09	12.67	12.67	0.03	0.24%	12.51	12.70	25621	3230.48	1.41%
2026-01-08	12.38	12.64	0.25	2.02%	12.30	12.68	28081	3517.82	1.54%
2026-01-07	12.57	12.39	-0.12	-0.96%	12.37	12.58	24127	3010.10	1.33%
2026-01-06	12.54	12.51	0.05	0.40%	12.46	12.72	30893	3889.10	1.70%
2026-01-05	12.50	12.46	0.02	0.16%	12.40	12.70	35426	4446.79	1.95%
2025-12-31	12.46	12.44	-0.02	-0.16%	12.21	12.56	20782	2573.68	1.14%
2025-12-30	12.45	12.46	-0.06	-0.48%	12.35	12.64	22237	2775.48	1.22%
2025-12-29	12.49	12.52	0.10	0.81%	12.34	12.60	23945	2984.36	1.32%
2025-12-26	12.67	12.42	-0.20	-1.58%	12.41	12.71	21068	2652.90	1.16%
2025-12-25	12.54	12.62	0.14	1.12%	12.44	12.65	18299	2298.70	1.01%
2025-12-24	12.50	12.48	0.04	0.32%	12.33	12.59	17088	2129.69	0.94%
2025-12-23	12.60	12.44	-0.06	-0.48%	12.37	12.70	18701	2334.09	1.03%
2025-12-22	12.72	12.50	-0.14	-1.11%	12.46	12.88	22553	2853.10	1.24%
2025-12-19	12.27	12.64	0.34	2.76%	12.21	12.67	21309	2657.61	1.17%
2025-12-18	12.01	12.30	0.27	2.24%	11.98	12.44	26683	3282.90	1.47%
2025-12-17	12.00	12.03	0.08	0.67%	11.76	12.15	21625	2582.51	1.19%
2025-12-16	12.26	11.95	-0.32	-2.61%	11.92	12.34	24545	2954.48	1.35%
2025-12-15	12.17	12.27	0.16	1.32%	11.92	12.37	26177	3205.26	1.44%
2025-12-12	12.38	12.11	-0.28	-2.26%	12.05	12.55	30382	3729.35	1.67%
2025-12-11	12.82	12.39	-0.37	-2.90%	12.39	12.83	30588	3843.05	1.68%
2025-12-10	13.06	12.76	-0.30	-2.30%	12.71	13.17	26310	3403.28	1.45%
2025-12-09	13.18	13.06	-0.12	-0.91%	13.06	13.33	19139	2526.53	1.05%
2025-12-08	13.09	13.18	0.11	0.84%	13.07	13.25	19446	2559.98	1.07%
2025-12-05	12.99	13.07	0.15	1.16%	12.80	13.11	18223	2363.84	1.00%
2025-12-04	13.20	12.92	-0.35	-2.64%	12.86	13.28	22183	2880.79	1.22%
2025-12-03	13.24	13.27	0.04	0.30%	13.13	13.37	24367	3226.14	1.34%
2025-12-02	13.38	13.23	-0.16	-1.19%	13.10	13.38	20410	2700.36	1.12%
2025-12-01	13.18	13.39	0.27	2.06%	13.18	13.54	30784	4119.72	1.69%
2025-11-28	13.00	13.12	0.09	0.69%	12.89	13.14	18791	2452.62	1.03%
2025-11-27	12.83	13.03	0.21	1.64%	12.78	13.09	21032	2724.42	1.16%
2025-11-26	12.95	12.82	-0.13	-1.00%	12.76	13.14	20356	2633.83	1.12%
2025-11-25	12.97	12.95	0.06	0.47%	12.80	13.13	19366	2518.02	1.06%
2025-11-24	12.69	12.89	0.33	2.63%	12.60	13.00	32335	4139.88	1.78%

深证大盘股票行情在线 K线走势图

洪汇新材(002802)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24