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 |
|---|
| 2025-04-30 | 8.41 | 8.45 | 0.02 | 0.24% | 8.39 | 8.50 | 137596 | 11620.93 | 2.53% | 5.00 |
| 2025-04-29 | 8.19 | 8.43 | 0.17 | 2.06% | 8.18 | 8.54 | 196241 | 16546.98 | 3.60% | 10.00 |
| 2025-04-28 | 8.10 | 8.26 | 0.33 | 4.16% | 8.08 | 8.43 | 255236 | 21148.59 | 4.69% | 20.00 |
| 2025-04-25 | 7.93 | 7.93 | 0.00 | 0.00% | 7.90 | 8.02 | 79565 | 6334.14 | 1.46% | 0.00 |
| 2025-04-24 | 8.06 | 7.93 | -0.16 | -1.98% | 7.87 | 8.08 | 110951 | 8835.67 | 2.04% | 0.00 |
| 2025-04-23 | 8.00 | 8.09 | 0.12 | 1.51% | 7.99 | 8.18 | 117667 | 9489.68 | 2.16% | 0.00 |
| 2025-04-22 | 7.99 | 7.97 | -0.06 | -0.75% | 7.94 | 8.04 | 83228 | 6644.46 | 1.53% | 0.00 |
| 2025-04-21 | 7.96 | 8.03 | -0.01 | -0.12% | 7.83 | 8.04 | 99319 | 7909.73 | 1.82% | 26.00 |
| 2025-04-18 | 8.01 | 8.04 | -0.01 | -0.12% | 7.95 | 8.07 | 64733 | 5179.87 | 1.19% | 0.00 |
| 2025-04-17 | 7.96 | 8.05 | 0.02 | 0.25% | 7.94 | 8.13 | 76076 | 6143.33 | 1.40% | 0.00 |
| 2025-04-16 | 8.19 | 8.03 | -0.16 | -1.95% | 7.93 | 8.20 | 103859 | 8343.34 | 1.91% | 0.00 |
| 2025-04-15 | 8.26 | 8.19 | -0.07 | -0.85% | 8.14 | 8.35 | 88482 | 7265.83 | 1.63% | 0.00 |
| 2025-04-14 | 8.18 | 8.26 | 0.14 | 1.72% | 8.17 | 8.38 | 130977 | 10823.55 | 2.41% | 0.00 |
| 2025-04-11 | 8.02 | 8.12 | 0.01 | 0.12% | 8.01 | 8.29 | 147502 | 12028.86 | 2.71% | 0.00 |
| 2025-04-10 | 8.13 | 8.11 | 0.17 | 2.14% | 8.05 | 8.41 | 232105 | 19036.46 | 4.26% | 0.00 |
| 2025-04-09 | 7.67 | 7.94 | 0.10 | 1.28% | 7.26 | 8.00 | 209796 | 16161.17 | 3.85% | 0.00 |
| 2025-04-08 | 7.90 | 7.84 | 0.15 | 1.95% | 7.69 | 8.10 | 195007 | 15373.02 | 3.58% | 6.00 |
| 2025-04-07 | 8.39 | 7.69 | -1.35 | -14.93% | 7.43 | 8.58 | 341805 | 27352.69 | 6.28% | 0.00 |
| 2025-04-03 | 9.02 | 9.04 | -0.10 | -1.09% | 8.86 | 9.24 | 228722 | 20669.79 | 4.20% | 15.00 |
| 2025-04-02 | 9.32 | 9.14 | -0.24 | -2.56% | 9.12 | 9.48 | 251522 | 23368.13 | 4.62% | 0.00 |
| 2025-04-01 | 9.30 | 9.38 | -0.11 | -1.16% | 9.29 | 9.52 | 337013 | 31641.64 | 6.19% | 1.00 |
| 2025-03-31 | 8.79 | 9.49 | 0.61 | 6.87% | 8.79 | 9.67 | 543471 | 51049.77 | 9.98% | 22.00 |
| 2025-03-28 | 9.30 | 8.88 | -0.38 | -4.10% | 8.85 | 9.32 | 203574 | 18423.53 | 3.74% | 1.00 |
| 2025-03-27 | 9.05 | 9.26 | 0.13 | 1.42% | 8.99 | 9.40 | 231134 | 21365.40 | 4.25% | 0.00 |
| 2025-03-26 | 9.20 | 9.13 | -0.10 | -1.08% | 9.11 | 9.31 | 157165 | 14464.56 | 2.89% | 0.00 |
| 2025-03-25 | 9.11 | 9.23 | 0.12 | 1.32% | 9.03 | 9.23 | 149008 | 13643.53 | 2.74% | 4.00 |
| 2025-03-24 | 9.14 | 9.11 | -0.03 | -0.33% | 8.83 | 9.22 | 178678 | 16166.00 | 3.28% | 0.00 |
| 2025-03-21 | 9.27 | 9.14 | -0.20 | -2.14% | 9.11 | 9.43 | 186516 | 17265.98 | 3.43% | 0.00 |
| 2025-03-20 | 9.36 | 9.34 | -0.02 | -0.21% | 9.25 | 9.47 | 197350 | 18453.38 | 3.62% | 0.00 |
| 2025-03-19 | 9.41 | 9.36 | -0.10 | -1.06% | 9.31 | 9.48 | 195359 | 18313.63 | 3.59% | 5.00 |
| 2025-03-18 | 9.56 | 9.46 | -0.14 | -1.46% | 9.38 | 9.65 | 296150 | 28091.69 | 5.44% | 121.00 |
| 2025-03-17 | 9.50 | 9.60 | 0.11 | 1.16% | 9.44 | 9.80 | 334706 | 32251.56 | 6.15% | 0.00 |
| 2025-03-14 | 9.70 | 9.49 | -0.38 | -3.85% | 9.27 | 9.80 | 514089 | 48692.19 | 9.44% | 37.00 |
| 2025-03-13 | 9.99 | 9.87 | 0.02 | 0.20% | 9.62 | 10.20 | 504399 | 49694.59 | 9.26% | 0.00 |
| 2025-03-12 | 9.42 | 9.85 | 0.44 | 4.68% | 9.36 | 10.08 | 636788 | 62645.39 | 11.70% | 0.00 |
| 2025-03-11 | 9.30 | 9.41 | -0.10 | -1.05% | 9.20 | 9.46 | 231716 | 21686.42 | 4.26% | 0.00 |
| 2025-03-10 | 9.35 | 9.51 | 0.16 | 1.71% | 9.19 | 9.55 | 370826 | 34770.80 | 6.81% | 10.00 |
| 2025-03-07 | 9.15 | 9.35 | 0.17 | 1.85% | 9.05 | 9.43 | 353082 | 32681.61 | 6.49% | 73.00 |
| 2025-03-06 | 9.15 | 9.18 | 0.03 | 0.33% | 9.08 | 9.24 | 271086 | 24848.21 | 4.98% | 0.00 |
| 2025-03-05 | 9.09 | 9.15 | 0.02 | 0.22% | 8.91 | 9.15 | 217209 | 19632.93 | 3.99% | 0.00 |
| 2025-03-04 | 9.15 | 9.13 | -0.15 | -1.62% | 9.01 | 9.16 | 263326 | 23921.11 | 4.84% | 21.00 |
| 2025-03-03 | 8.74 | 9.28 | 0.54 | 6.18% | 8.74 | 9.30 | 479899 | 43795.25 | 8.81% | 21.00 |
| 2025-02-28 | 9.08 | 8.74 | -0.34 | -3.74% | 8.73 | 9.08 | 205298 | 18246.95 | 3.77% | 21.00 |
| 2025-02-27 | 8.95 | 9.08 | 0.12 | 1.34% | 8.90 | 9.15 | 299530 | 27121.38 | 5.50% | 44.00 |
| 2025-02-26 | 8.89 | 8.96 | 0.13 | 1.47% | 8.85 | 9.03 | 207224 | 18532.00 | 3.81% | 0.00 |
| 2025-02-25 | 8.80 | 8.83 | -0.08 | -0.90% | 8.76 | 8.90 | 172074 | 15199.88 | 3.16% | 0.00 |
| 2025-02-24 | 9.00 | 8.91 | -0.13 | -1.44% | 8.82 | 9.04 | 238814 | 21295.08 | 4.39% | 1.00 |
| 2025-02-21 | 9.09 | 9.04 | -0.24 | -2.59% | 8.99 | 9.14 | 341073 | 30815.09 | 6.26% | 0.00 |
| 2025-02-20 | 8.60 | 9.28 | 0.66 | 7.66% | 8.49 | 9.34 | 603818 | 54377.59 | 11.09% | 45.00 |
| 2025-02-19 | 8.42 | 8.62 | 0.15 | 1.77% | 8.33 | 8.77 | 207521 | 17810.28 | 3.81% | 0.00 |
| 2025-02-18 | 8.68 | 8.47 | -0.21 | -2.42% | 8.37 | 8.73 | 212292 | 18183.96 | 3.90% | 0.00 |
| 2025-02-17 | 8.66 | 8.68 | 0.05 | 0.58% | 8.53 | 8.73 | 197121 | 16966.54 | 3.62% | 0.00 |
| 2025-02-14 | 8.80 | 8.63 | -0.17 | -1.93% | 8.60 | 8.86 | 258269 | 22490.48 | 4.74% | 0.00 |
| 2025-02-13 | 8.33 | 8.80 | 0.50 | 6.02% | 8.30 | 8.83 | 459147 | 39510.68 | 8.43% | 30.00 |
| 2025-02-12 | 8.30 | 8.30 | -0.02 | -0.24% | 8.20 | 8.38 | 151915 | 12585.22 | 2.79% | 20.00 |
| 2025-02-11 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.44 | 105193 | 8750.60 | 1.93% | 0.00 |
| 2025-02-10 | 8.41 | 8.43 | 0.02 | 0.24% | 8.37 | 8.46 | 107172 | 9016.48 | 1.97% | 0.00 |
| 2025-02-07 | 8.34 | 8.41 | 0.05 | 0.60% | 8.31 | 8.54 | 151186 | 12739.06 | 2.78% | 1.00 |
| 2025-02-06 | 8.15 | 8.36 | 0.18 | 2.20% | 8.12 | 8.37 | 135019 | 11169.06 | 2.48% | 0.00 |
| 2025-02-05 | 8.20 | 8.18 | -0.40 | -4.66% | 8.03 | 8.25 | 176654 | 14393.65 | 3.24% | 0.00 |
| 2025-01-27 | 8.74 | 8.58 | -0.17 | -1.94% | 8.58 | 8.81 | 89715 | 7801.88 | 1.65% | 0.00 |
| 2025-01-24 | 8.70 | 8.75 | 0.03 | 0.34% | 8.67 | 8.80 | 90264 | 7879.36 | 1.66% | 0.00 |
| 2025-01-23 | 8.73 | 8.72 | 0.07 | 0.81% | 8.71 | 8.94 | 127637 | 11264.63 | 2.34% | 0.00 |
| 2025-01-22 | 8.83 | 8.65 | -0.23 | -2.59% | 8.65 | 8.83 | 82297 | 7179.31 | 1.51% | 0.00 |
| 2025-01-21 | 8.88 | 8.88 | 0.05 | 0.57% | 8.64 | 8.92 | 116441 | 10217.01 | 2.14% | 9.00 |
| 2025-01-20 | 8.85 | 8.83 | -0.02 | -0.23% | 8.82 | 8.96 | 97248 | 8635.38 | 1.79% | 0.00 |
| 2025-01-17 | 8.82 | 8.85 | -0.02 | -0.23% | 8.68 | 8.95 | 118085 | 10426.06 | 2.17% | 0.00 |
| 2025-01-16 | 8.92 | 8.87 | 0.02 | 0.23% | 8.82 | 9.05 | 143992 | 12869.65 | 2.64% | 0.00 |
| 2025-01-15 | 8.88 | 8.85 | -0.06 | -0.67% | 8.80 | 9.01 | 140360 | 12483.21 | 2.58% | 0.00 |
| 2025-01-14 | 8.59 | 8.91 | 0.38 | 4.45% | 8.55 | 8.94 | 163882 | 14445.20 | 3.01% | 23.00 |
| 2025-01-13 | 8.44 | 8.53 | -0.05 | -0.58% | 8.28 | 8.68 | 127355 | 10812.14 | 2.34% | 0.00 |
| 2025-01-10 | 8.96 | 8.58 | -0.50 | -5.51% | 8.58 | 9.08 | 183617 | 16202.71 | 3.37% | 6.00 |
| 2025-01-09 | 8.99 | 9.08 | 0.09 | 1.00% | 8.90 | 9.33 | 242852 | 22217.07 | 4.46% | 3.00 |
| 2025-01-08 | 8.81 | 8.99 | 0.03 | 0.33% | 8.64 | 9.11 | 249768 | 22153.90 | 4.59% | 0.00 |
| 2025-01-07 | 8.48 | 8.96 | 0.52 | 6.16% | 8.35 | 9.33 | 238204 | 20802.25 | 4.38% | 22.00 |
| 2025-01-06 | 8.56 | 8.44 | -0.20 | -2.31% | 8.34 | 8.68 | 155193 | 13190.37 | 2.85% | 0.00 |
| 2025-01-03 | 8.90 | 8.64 | -0.17 | -1.93% | 8.61 | 9.07 | 196753 | 17333.68 | 3.61% | 80.00 |
| 2025-01-02 | 9.20 | 8.81 | -0.39 | -4.24% | 8.73 | 9.25 | 225534 | 20217.02 | 4.14% | 2.00 |
| 2024-12-31 | 9.76 | 9.20 | -0.53 | -5.45% | 9.17 | 9.80 | 289222 | 27153.30 | 5.31% | 0.00 |
| 2024-12-30 | 9.90 | 9.73 | -0.16 | -1.62% | 9.60 | 9.96 | 289839 | 28242.88 | 5.32% | 20.00 |
深证大盘股票行情在线 K线走势图
