当前位置: 爱股网 > 股票行情 > 回天新材(300041)股票行情

回天新材(300041)股票行情

回天新材(300041)

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

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
2026-03-26	10.37	10.36	-0.06	-0.58%	10.30	10.57	113036	11784.10	2.08%	0.00
2026-03-25	10.26	10.42	0.16	1.56%	10.25	10.47	126765	13177.43	2.33%	0.00
2026-03-24	10.24	10.26	0.25	2.50%	9.95	10.29	124875	12627.54	2.30%	0.00
2026-03-23	10.43	10.01	-0.56	-5.30%	9.95	10.52	234071	23928.21	4.30%	78.00
2026-03-20	10.80	10.57	-0.20	-1.86%	10.55	10.92	134450	14425.59	2.47%	0.00
2026-03-19	11.11	10.77	-0.49	-4.35%	10.76	11.21	180972	19740.14	3.33%	0.00
2026-03-18	11.20	11.26	-0.22	-1.92%	11.01	11.33	232335	25925.03	4.27%	0.00
2026-03-17	11.91	11.48	-0.44	-3.69%	11.47	11.99	166131	19402.10	3.05%	0.00
2026-03-16	12.11	11.92	-0.20	-1.65%	11.77	12.20	131449	15691.83	2.42%	0.00
2026-03-13	12.01	12.12	-0.02	-0.16%	12.00	12.44	173801	21326.83	3.19%	0.00
2026-03-12	12.30	12.14	-0.10	-0.82%	12.05	12.32	147469	17916.34	2.71%	0.00
2026-03-11	12.14	12.24	0.07	0.58%	12.12	12.30	123971	15141.65	2.28%	0.00
2026-03-10	12.01	12.17	0.22	1.84%	12.01	12.21	132381	16055.57	2.43%	0.00
2026-03-09	12.00	11.95	-0.34	-2.77%	11.56	12.08	228164	26960.91	4.19%	0.00
2026-03-06	11.84	12.29	0.39	3.28%	11.78	12.41	171055	20905.93	3.14%	0.00
2026-03-05	11.98	11.90	0.18	1.54%	11.83	12.06	149869	17934.35	2.75%	1.00
2026-03-04	11.77	11.72	-0.28	-2.33%	11.68	12.12	205128	24280.27	3.77%	0.00
2026-03-03	12.70	12.00	-0.74	-5.81%	11.98	12.82	252065	30937.23	4.63%	0.00
2026-03-02	12.78	12.74	-0.22	-1.70%	12.60	12.90	182684	23284.10	3.36%	0.00
2026-02-27	12.83	12.96	0.00	0.00%	12.81	12.99	151913	19584.24	2.79%	10.00
2026-02-26	12.91	12.96	-0.02	-0.15%	12.82	13.04	174839	22580.70	3.21%	0.00
2026-02-25	12.74	12.98	0.24	1.88%	12.68	13.02	249760	32269.03	4.59%	0.00
2026-02-24	12.45	12.74	0.45	3.66%	12.45	12.85	223946	28407.26	4.12%	1.00
2026-02-13	12.37	12.29	-0.13	-1.05%	12.27	12.50	115349	14264.13	2.12%	0.00
2026-02-12	12.35	12.42	0.04	0.32%	12.24	12.50	134734	16700.18	2.48%	12.00
2026-02-11	12.17	12.38	0.22	1.81%	12.11	12.59	185625	23095.71	3.41%	0.00
2026-02-10	12.26	12.16	-0.10	-0.82%	12.13	12.26	110955	13521.85	2.04%	6.00
2026-02-09	12.12	12.26	0.32	2.68%	12.12	12.41	157691	19339.26	2.90%	17.00
2026-02-06	11.79	11.94	0.03	0.25%	11.67	12.10	130163	15556.62	2.39%	5.00
2026-02-05	12.37	11.91	-0.54	-4.34%	11.80	12.37	244215	29334.21	4.49%	0.00
2026-02-04	12.39	12.45	-0.01	-0.08%	12.26	12.49	160211	19834.67	2.94%	30.00
2026-02-03	12.53	12.46	0.13	1.05%	12.30	12.55	173657	21571.26	3.19%	0.00
2026-02-02	12.44	12.33	-0.28	-2.22%	12.31	12.79	201692	25296.88	3.71%	0.00
2026-01-30	12.35	12.61	0.13	1.04%	12.01	12.68	286589	35390.50	5.27%	6.00
2026-01-29	12.80	12.48	-0.30	-2.35%	12.44	12.93	301161	38179.66	5.54%	1.00
2026-01-28	12.75	12.78	-0.02	-0.16%	12.66	12.94	217174	27736.92	3.99%	0.00
2026-01-27	12.89	12.80	-0.13	-1.01%	12.37	12.93	253876	32043.94	4.67%	0.00
2026-01-26	13.40	12.93	-0.34	-2.56%	12.80	13.49	396901	51682.02	7.29%	28.00
2026-01-23	12.41	13.27	0.83	6.67%	12.40	13.41	448704	58142.50	8.25%	26.00
2026-01-22	12.44	12.44	0.05	0.40%	12.32	12.48	150510	18649.33	2.77%	100.00
2026-01-21	12.11	12.39	0.20	1.64%	12.02	12.39	177387	21806.25	3.26%	0.00
2026-01-20	12.27	12.19	-0.10	-0.81%	12.06	12.29	171932	20908.47	3.16%	0.00
2026-01-19	11.98	12.29	0.27	2.25%	11.95	12.30	228865	27945.38	4.21%	0.00
2026-01-16	12.03	12.02	0.05	0.42%	11.87	12.11	208444	24996.51	3.83%	0.00
2026-01-15	11.84	11.97	0.09	0.76%	11.73	11.98	163509	19501.16	3.01%	0.00
2026-01-14	11.85	11.88	0.09	0.76%	11.65	12.05	266288	31617.50	4.89%	0.00
2026-01-13	12.05	11.79	-0.24	-2.00%	11.76	12.19	242035	28908.99	4.45%	0.00
2026-01-12	11.94	12.03	0.22	1.86%	11.79	12.04	261370	31192.70	4.80%	0.00
2026-01-09	11.77	11.81	0.04	0.34%	11.70	11.87	229786	27094.14	4.22%	0.00
2026-01-08	11.71	11.77	0.04	0.34%	11.68	11.95	214329	25257.14	3.94%	0.00
2026-01-07	11.45	11.73	0.21	1.82%	11.45	11.93	258802	30379.78	4.76%	1.00
2026-01-06	11.40	11.52	0.23	2.04%	11.35	11.55	188738	21667.52	3.47%	1.00
2026-01-05	11.10	11.29	0.21	1.90%	11.10	11.30	134264	15071.78	2.47%	0.00
2025-12-31	11.27	11.08	-0.10	-0.89%	11.03	11.28	117660	13082.83	2.16%	0.00
2025-12-30	11.22	11.18	-0.11	-0.97%	11.15	11.33	102804	11543.93	1.89%	0.00
2025-12-29	11.37	11.29	-0.11	-0.96%	11.27	11.43	112469	12739.49	2.07%	0.00
2025-12-26	11.48	11.40	-0.06	-0.52%	11.38	11.58	125869	14435.43	2.31%	0.00
2025-12-25	11.48	11.46	-0.05	-0.43%	11.38	11.54	100942	11576.21	1.85%	0.00
2025-12-24	11.32	11.51	0.08	0.70%	11.32	11.56	127303	14606.74	2.34%	0.00
2025-12-23	11.39	11.43	0.08	0.70%	11.28	11.53	147809	16898.62	2.71%	0.00
2025-12-22	11.22	11.35	0.15	1.34%	11.19	11.38	116045	13130.17	2.13%	0.00
2025-12-19	11.07	11.20	0.16	1.45%	11.07	11.22	84594	9451.07	1.55%	1.00
2025-12-18	10.88	11.04	0.05	0.45%	10.86	11.26	135412	15074.49	2.49%	0.00
2025-12-17	10.90	10.99	0.15	1.38%	10.74	11.00	124634	13538.62	2.29%	2.00
2025-12-16	11.32	10.84	-0.55	-4.83%	10.83	11.35	181118	19874.29	3.33%	23.00
2025-12-15	11.19	11.39	0.14	1.24%	11.18	11.43	135192	15328.95	2.48%	1.00
2025-12-12	11.18	11.25	0.07	0.63%	11.14	11.38	114710	12912.89	2.11%	0.00
2025-12-11	11.42	11.18	-0.21	-1.84%	11.18	11.45	117673	13311.72	2.16%	0.00
2025-12-10	11.36	11.39	0.03	0.26%	11.21	11.41	112368	12707.96	2.06%	0.00
2025-12-09	11.35	11.36	0.06	0.53%	11.29	11.49	158654	18082.27	2.91%	0.00
2025-12-08	11.23	11.30	0.12	1.07%	11.21	11.44	152439	17275.13	2.80%	0.00
2025-12-05	11.03	11.18	0.15	1.36%	10.93	11.20	99172	11003.67	1.82%	0.00
2025-12-04	11.12	11.03	-0.06	-0.54%	10.91	11.14	87607	9645.48	1.61%	0.00
2025-12-03	11.23	11.09	-0.16	-1.42%	11.04	11.27	111894	12435.31	2.06%	0.00
2025-12-02	11.31	11.25	-0.06	-0.53%	11.13	11.38	121387	13644.24	2.23%	0.00
2025-12-01	11.31	11.31	0.08	0.71%	11.18	11.37	137875	15552.61	2.53%	0.00
2025-11-28	11.29	11.23	-0.07	-0.62%	11.17	11.38	146472	16450.61	2.69%	4.00
2025-11-27	10.99	11.30	0.35	3.20%	10.90	11.54	252265	28595.06	4.63%	0.00
2025-11-26	11.20	10.95	-0.19	-1.71%	10.95	11.33	152187	16882.12	2.80%	0.00
2025-11-25	11.13	11.14	0.06	0.54%	11.08	11.38	187103	21018.02	3.44%	0.00

深证大盘股票行情在线 K线走势图

回天新材(300041)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58