回天新材(300041)股票行情
回天新材(300041)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 |
|---|
| 2025-09-15 | 11.21 | 11.09 | -0.22 | -1.95% | 11.05 | 11.28 | 250298 | 27875.73 | 4.60% | 0.00 |
| 2025-09-12 | 11.41 | 11.31 | -0.01 | -0.09% | 11.27 | 11.54 | 341805 | 38815.89 | 6.28% | 0.00 |
| 2025-09-11 | 11.32 | 11.32 | -0.03 | -0.26% | 11.07 | 11.60 | 429031 | 48334.80 | 7.88% | 0.00 |
| 2025-09-10 | 10.83 | 11.35 | 0.43 | 3.94% | 10.80 | 11.50 | 547287 | 61402.92 | 10.05% | 60.00 |
| 2025-09-09 | 10.89 | 10.92 | -0.06 | -0.55% | 10.81 | 11.19 | 273301 | 30006.88 | 5.02% | 0.00 |
| 2025-09-08 | 10.98 | 10.98 | 0.08 | 0.73% | 10.72 | 11.01 | 286287 | 31148.65 | 5.26% | 12.00 |
| 2025-09-05 | 10.33 | 10.90 | 0.64 | 6.24% | 10.27 | 10.93 | 353568 | 37839.94 | 6.49% | 1.00 |
| 2025-09-04 | 10.40 | 10.26 | -0.21 | -2.01% | 10.08 | 10.83 | 258238 | 27001.11 | 4.74% | 0.00 |
| 2025-09-03 | 10.63 | 10.47 | -0.16 | -1.51% | 10.40 | 10.74 | 210955 | 22291.50 | 3.87% | 0.00 |
| 2025-09-02 | 11.05 | 10.63 | -0.42 | -3.80% | 10.49 | 11.08 | 317129 | 33939.93 | 5.83% | 0.00 |
| 2025-09-01 | 10.70 | 11.05 | 0.36 | 3.37% | 10.67 | 11.14 | 396088 | 43392.14 | 7.28% | 21.00 |
| 2025-08-29 | 10.75 | 10.69 | -0.05 | -0.47% | 10.57 | 10.84 | 185225 | 19842.04 | 3.40% | 0.00 |
| 2025-08-28 | 10.55 | 10.74 | 0.19 | 1.80% | 10.29 | 10.74 | 255569 | 26951.67 | 4.69% | 0.00 |
| 2025-08-27 | 10.86 | 10.55 | -0.33 | -3.03% | 10.55 | 10.93 | 292555 | 31489.82 | 5.37% | 0.00 |
| 2025-08-26 | 10.85 | 10.88 | -0.03 | -0.27% | 10.80 | 11.07 | 231828 | 25308.94 | 4.26% | 0.00 |
| 2025-08-25 | 11.01 | 10.91 | -0.09 | -0.82% | 10.77 | 11.05 | 334142 | 36490.60 | 6.14% | 0.00 |
| 2025-08-22 | 11.02 | 11.00 | -0.03 | -0.27% | 10.92 | 11.10 | 276080 | 30364.94 | 5.07% | 0.00 |
| 2025-08-21 | 11.35 | 11.03 | -0.34 | -2.99% | 10.97 | 11.35 | 328492 | 36522.62 | 6.03% | 20.00 |
| 2025-08-20 | 11.34 | 11.37 | 0.19 | 1.70% | 11.12 | 11.60 | 424982 | 48176.39 | 7.81% | 3.00 |
| 2025-08-19 | 11.33 | 11.18 | -0.20 | -1.76% | 11.03 | 11.35 | 389219 | 43527.88 | 7.15% | 0.00 |
| 2025-08-18 | 11.02 | 11.38 | 0.53 | 4.88% | 11.01 | 11.55 | 566217 | 64030.85 | 10.40% | 5.00 |
| 2025-08-15 | 10.48 | 10.85 | 0.33 | 3.14% | 10.45 | 10.95 | 342371 | 36998.73 | 6.29% | 2.00 |
| 2025-08-14 | 10.98 | 10.52 | -0.44 | -4.01% | 10.48 | 11.04 | 392195 | 41861.82 | 7.20% | 0.00 |
| 2025-08-13 | 10.96 | 10.96 | -0.06 | -0.54% | 10.75 | 11.00 | 543592 | 59037.22 | 9.98% | 67.00 |
| 2025-08-12 | 10.26 | 11.02 | 0.87 | 8.57% | 10.13 | 11.18 | 873849 | 92775.48 | 16.05% | 18.00 |
| 2025-08-11 | 10.10 | 10.15 | 0.14 | 1.40% | 10.02 | 10.16 | 152043 | 15353.52 | 2.79% | 10.00 |
| 2025-08-08 | 9.98 | 10.01 | 0.00 | 0.00% | 9.95 | 10.09 | 155152 | 15559.44 | 2.85% | 5.00 |
| 2025-08-07 | 10.25 | 10.01 | -0.28 | -2.72% | 9.90 | 10.26 | 275896 | 27772.63 | 5.07% | 0.00 |
| 2025-08-06 | 10.22 | 10.29 | 0.04 | 0.39% | 10.18 | 10.36 | 165029 | 16980.10 | 3.03% | 0.00 |
| 2025-08-05 | 10.23 | 10.25 | 0.02 | 0.20% | 10.17 | 10.35 | 147667 | 15120.30 | 2.71% | 0.00 |
| 2025-08-04 | 10.05 | 10.23 | 0.11 | 1.09% | 9.90 | 10.27 | 163840 | 16590.02 | 3.01% | 0.00 |
| 2025-08-01 | 10.01 | 10.12 | 0.08 | 0.80% | 10.01 | 10.27 | 163989 | 16606.96 | 3.01% | 4.00 |
| 2025-07-31 | 10.10 | 10.04 | -0.15 | -1.47% | 9.97 | 10.29 | 246679 | 24929.67 | 4.53% | 20.00 |
| 2025-07-30 | 10.45 | 10.19 | -0.27 | -2.58% | 10.08 | 10.46 | 275978 | 28225.09 | 5.07% | 0.00 |
| 2025-07-29 | 10.45 | 10.46 | -0.08 | -0.76% | 10.28 | 10.54 | 254175 | 26416.74 | 4.67% | 0.00 |
| 2025-07-28 | 10.15 | 10.54 | 0.38 | 3.74% | 10.14 | 10.58 | 422153 | 43829.34 | 7.75% | 22.00 |
| 2025-07-25 | 10.27 | 10.16 | -0.19 | -1.84% | 10.08 | 10.27 | 348313 | 35407.35 | 6.40% | 0.00 |
| 2025-07-24 | 10.24 | 10.35 | -0.07 | -0.67% | 10.19 | 10.43 | 417276 | 42933.70 | 7.66% | 129.00 |
| 2025-07-23 | 10.18 | 10.42 | 0.17 | 1.66% | 10.10 | 10.76 | 690078 | 72008.29 | 12.68% | 5.00 |
| 2025-07-22 | 10.10 | 10.25 | 0.12 | 1.18% | 9.99 | 10.36 | 432184 | 43962.05 | 7.94% | 15.00 |
| 2025-07-21 | 10.17 | 10.13 | -0.10 | -0.98% | 9.93 | 10.25 | 387026 | 39132.80 | 7.11% | 0.00 |
| 2025-07-18 | 9.66 | 10.23 | 0.53 | 5.46% | 9.66 | 10.45 | 628155 | 63682.06 | 11.54% | 26.00 |
| 2025-07-17 | 9.53 | 9.70 | 0.15 | 1.57% | 9.53 | 9.72 | 203620 | 19602.08 | 3.74% | 0.00 |
| 2025-07-16 | 9.68 | 9.55 | -0.13 | -1.34% | 9.48 | 9.73 | 243344 | 23271.89 | 4.47% | 7.00 |
| 2025-07-15 | 9.90 | 9.68 | -0.32 | -3.20% | 9.65 | 9.99 | 390144 | 38106.72 | 7.17% | 0.00 |
| 2025-07-14 | 9.67 | 10.00 | 0.36 | 3.73% | 9.58 | 10.13 | 515215 | 50816.95 | 9.46% | 21.00 |
| 2025-07-11 | 9.78 | 9.64 | -0.19 | -1.93% | 9.60 | 9.88 | 441901 | 42714.98 | 8.12% | 105.00 |
| 2025-07-10 | 9.40 | 9.83 | 0.41 | 4.35% | 9.40 | 10.07 | 728245 | 71890.23 | 13.38% | 1.00 |
| 2025-07-09 | 9.67 | 9.42 | -0.20 | -2.08% | 9.41 | 9.69 | 168763 | 16031.89 | 3.10% | 0.00 |
| 2025-07-08 | 9.34 | 9.62 | 0.28 | 3.00% | 9.31 | 9.76 | 247347 | 23631.04 | 4.54% | 2.00 |
| 2025-07-07 | 9.32 | 9.34 | 0.02 | 0.21% | 9.28 | 9.43 | 82432 | 7704.55 | 1.51% | 0.00 |
| 2025-07-04 | 9.53 | 9.32 | -0.22 | -2.31% | 9.31 | 9.53 | 135967 | 12754.76 | 2.50% | 0.00 |
| 2025-07-03 | 9.53 | 9.54 | -0.02 | -0.21% | 9.35 | 9.58 | 184635 | 17432.13 | 3.39% | 0.00 |
| 2025-07-02 | 9.59 | 9.56 | -0.10 | -1.04% | 9.45 | 9.68 | 210400 | 20054.25 | 3.86% | 6.00 |
| 2025-07-01 | 9.38 | 9.66 | 0.24 | 2.55% | 9.36 | 9.74 | 298728 | 28634.51 | 5.49% | 19.00 |
| 2025-06-30 | 9.33 | 9.42 | 0.11 | 1.18% | 9.28 | 9.47 | 159977 | 15035.87 | 2.94% | 2.00 |
| 2025-06-27 | 9.30 | 9.31 | -0.03 | -0.32% | 9.28 | 9.51 | 220574 | 20682.45 | 4.05% | 0.00 |
| 2025-06-26 | 9.25 | 9.34 | 0.04 | 0.43% | 9.24 | 9.52 | 265668 | 24992.16 | 4.88% | 0.00 |
| 2025-06-25 | 9.20 | 9.30 | 0.11 | 1.20% | 9.17 | 9.47 | 290268 | 27017.36 | 5.33% | 0.00 |
| 2025-06-24 | 9.05 | 9.19 | 0.13 | 1.43% | 9.05 | 9.20 | 213244 | 19504.85 | 3.92% | 1.00 |
| 2025-06-23 | 8.73 | 9.06 | 0.21 | 2.37% | 8.71 | 9.09 | 219282 | 19735.16 | 4.03% | 26.00 |
| 2025-06-20 | 8.56 | 8.85 | 0.29 | 3.39% | 8.52 | 8.92 | 182258 | 16073.47 | 3.35% | 0.00 |
| 2025-06-19 | 8.70 | 8.56 | -0.17 | -1.95% | 8.53 | 8.82 | 96224 | 8323.19 | 1.77% | 0.00 |
| 2025-06-18 | 8.84 | 8.73 | -0.15 | -1.69% | 8.70 | 8.87 | 85304 | 7468.58 | 1.57% | 3.00 |
| 2025-06-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.97 | 118141 | 10496.23 | 2.17% | 0.00 |
| 2025-06-16 | 8.75 | 8.85 | 0.07 | 0.80% | 8.71 | 9.11 | 183821 | 16335.36 | 3.38% | 0.00 |
| 2025-06-13 | 8.89 | 8.78 | -0.17 | -1.90% | 8.78 | 8.94 | 91989 | 8134.68 | 1.69% | 0.00 |
| 2025-06-12 | 9.00 | 8.95 | -0.08 | -0.89% | 8.92 | 9.01 | 76398 | 6840.43 | 1.40% | 21.00 |
| 2025-06-11 | 8.90 | 9.03 | 0.13 | 1.46% | 8.90 | 9.10 | 124800 | 11282.34 | 2.29% | 9.00 |
| 2025-06-10 | 9.03 | 8.90 | -0.13 | -1.44% | 8.78 | 9.05 | 103187 | 9198.72 | 1.90% | 5.00 |
| 2025-06-09 | 8.96 | 9.03 | 0.10 | 1.12% | 8.93 | 9.03 | 96551 | 8693.58 | 1.77% | 23.00 |
| 2025-06-06 | 8.90 | 8.93 | 0.00 | 0.00% | 8.88 | 9.01 | 87658 | 7848.87 | 1.61% | 58.00 |
| 2025-06-05 | 8.91 | 8.93 | -0.02 | -0.22% | 8.84 | 8.94 | 70145 | 6243.83 | 1.29% | 0.00 |
| 2025-06-04 | 8.84 | 8.95 | 0.13 | 1.47% | 8.82 | 8.96 | 77717 | 6924.82 | 1.43% | 30.00 |
| 2025-06-03 | 8.80 | 8.82 | -0.03 | -0.34% | 8.79 | 8.88 | 75570 | 6669.37 | 1.39% | 0.00 |
| 2025-05-30 | 8.96 | 8.85 | -0.11 | -1.23% | 8.82 | 8.96 | 99706 | 8862.91 | 1.83% | 0.00 |
| 2025-05-29 | 8.99 | 9.11 | 0.14 | 1.56% | 8.93 | 9.13 | 125226 | 11352.16 | 2.30% | 0.00 |
| 2025-05-28 | 9.01 | 8.97 | -0.06 | -0.66% | 8.92 | 9.09 | 91923 | 8266.67 | 1.69% | 7.00 |
| 2025-05-27 | 8.93 | 9.03 | 0.08 | 0.89% | 8.88 | 9.05 | 89922 | 8057.04 | 1.65% | 0.00 |
| 2025-05-26 | 8.90 | 8.95 | 0.05 | 0.56% | 8.87 | 9.01 | 83191 | 7440.56 | 1.53% | 0.00 |
深证大盘股票行情在线 K线走势图
