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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 9.02 | 8.90 | -0.12 | -1.33% | 8.89 | 9.10 | 94957 | 8540.15 | 1.74% | 0.00 |
| 2025-05-22 | 9.09 | 9.02 | -0.12 | -1.31% | 8.99 | 9.18 | 101014 | 9155.04 | 1.86% | 0.00 |
| 2025-05-21 | 9.15 | 9.14 | -0.07 | -0.76% | 9.07 | 9.20 | 121377 | 11084.49 | 2.23% | 0.00 |
| 2025-05-20 | 9.26 | 9.21 | -0.12 | -1.29% | 9.13 | 9.43 | 171294 | 15787.69 | 3.15% | 0.00 |
| 2025-05-19 | 9.14 | 9.33 | 0.10 | 1.08% | 8.99 | 9.46 | 275871 | 25436.46 | 5.07% | 14.00 |
| 2025-05-16 | 9.03 | 9.23 | 0.26 | 2.90% | 9.00 | 9.48 | 303699 | 28102.97 | 5.58% | 0.00 |
| 2025-05-15 | 9.00 | 8.97 | -0.04 | -0.44% | 8.90 | 9.13 | 151481 | 13620.07 | 2.78% | 0.00 |
| 2025-05-14 | 9.03 | 9.01 | -0.05 | -0.55% | 8.98 | 9.09 | 114373 | 10320.65 | 2.10% | 0.00 |
| 2025-05-13 | 9.12 | 9.06 | 0.01 | 0.11% | 9.02 | 9.16 | 125330 | 11369.20 | 2.30% | 0.00 |
| 2025-05-12 | 8.93 | 9.05 | 0.16 | 1.80% | 8.93 | 9.09 | 116533 | 10532.49 | 2.14% | 2.00 |
| 2025-05-09 | 8.98 | 8.89 | -0.14 | -1.55% | 8.85 | 9.05 | 132981 | 11870.35 | 2.44% | 0.00 |
| 2025-05-08 | 8.75 | 9.03 | 0.18 | 2.03% | 8.75 | 9.25 | 234396 | 21103.05 | 4.31% | 4.00 |
| 2025-05-07 | 8.81 | 8.85 | 0.13 | 1.49% | 8.74 | 8.99 | 214690 | 19027.70 | 3.94% | 0.00 |
| 2025-05-06 | 8.45 | 8.72 | 0.27 | 3.20% | 8.45 | 8.76 | 172729 | 14906.74 | 3.17% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
