当前位置: 爱股网 > 股票行情 > 高盟新材(300200)股票行情

高盟新材(300200)股票行情

高盟新材(300200)

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

高盟新材(300200)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	9.80	9.48	-0.58	-5.77%	9.41	9.87	257848	24767.93	6.09%	4.00
2026-03-25	9.91	10.06	0.18	1.82%	9.88	10.08	113372	11353.59	2.68%	27.00
2026-03-24	9.85	9.88	0.22	2.28%	9.59	9.92	179919	17522.35	4.25%	0.00
2026-03-23	10.24	9.66	-0.80	-7.65%	9.58	10.28	227549	22612.86	5.38%	0.00
2026-03-20	11.10	10.46	-0.53	-4.82%	10.44	11.11	197433	21129.42	4.66%	0.00
2026-03-19	11.15	10.99	-0.30	-2.66%	10.92	11.19	103650	11440.55	2.45%	0.00
2026-03-18	11.14	11.29	0.21	1.90%	11.05	11.32	106377	11872.36	2.51%	0.00
2026-03-17	11.78	11.08	-0.70	-5.94%	11.07	11.80	224669	25466.97	5.31%	0.00
2026-03-16	11.62	11.78	0.37	3.24%	11.54	11.79	192999	22539.29	4.56%	0.00
2026-03-13	11.47	11.41	-0.09	-0.78%	11.38	11.70	105099	12115.12	2.48%	0.00
2026-03-12	11.61	11.50	-0.11	-0.95%	11.46	11.71	116425	13441.31	2.75%	4.00
2026-03-11	11.72	11.61	-0.10	-0.85%	11.54	11.85	97652	11374.13	2.31%	0.00
2026-03-10	11.54	11.71	0.29	2.54%	11.54	11.78	103796	12127.66	2.45%	0.00
2026-03-09	11.55	11.42	-0.32	-2.73%	11.25	11.60	117748	13404.07	2.78%	0.00
2026-03-06	11.59	11.74	0.17	1.47%	11.51	11.78	96241	11275.00	2.27%	1.00
2026-03-05	11.58	11.57	0.22	1.94%	11.49	11.76	112096	13032.59	2.65%	1.00
2026-03-04	11.40	11.35	-0.14	-1.22%	11.30	11.64	118489	13553.56	2.80%	0.00
2026-03-03	12.13	11.49	-0.65	-5.35%	11.48	12.23	207103	24382.57	4.89%	0.00
2026-03-02	12.13	12.14	-0.29	-2.33%	12.00	12.40	163393	19846.69	3.86%	3.00
2026-02-27	12.41	12.43	-0.03	-0.24%	12.25	12.43	143811	17741.51	3.40%	4.00
2026-02-26	12.55	12.46	-0.09	-0.72%	12.37	12.55	160623	19972.53	3.79%	0.00
2026-02-25	12.30	12.55	0.26	2.12%	12.23	12.67	229942	28675.84	5.43%	0.00
2026-02-24	12.10	12.29	0.37	3.10%	11.96	12.38	192626	23540.36	4.55%	65.00
2026-02-13	11.83	11.92	0.10	0.85%	11.77	12.12	161149	19364.82	3.81%	8.00
2026-02-12	11.95	11.82	-0.13	-1.09%	11.81	12.00	128335	15264.64	3.03%	0.00
2026-02-11	11.99	11.95	-0.10	-0.83%	11.93	12.11	126678	15211.95	2.99%	0.00
2026-02-10	12.02	12.05	0.03	0.25%	11.93	12.27	193378	23376.44	4.57%	0.00
2026-02-09	11.94	12.02	0.19	1.61%	11.93	12.17	147400	17733.36	3.48%	8.00
2026-02-06	11.74	11.83	0.01	0.08%	11.68	11.99	129739	15388.82	3.07%	11.00
2026-02-05	12.00	11.82	-0.21	-1.75%	11.75	12.03	137773	16341.47	3.26%	19.00
2026-02-04	12.07	12.03	-0.14	-1.15%	11.90	12.15	166000	19945.11	3.92%	0.00
2026-02-03	11.90	12.17	0.36	3.05%	11.89	12.20	198781	23996.46	4.70%	0.00
2026-02-02	11.99	11.81	-0.26	-2.15%	11.79	12.11	195089	23300.02	4.61%	3.00
2026-01-30	11.95	12.07	0.01	0.08%	11.74	12.17	335239	40085.83	7.92%	0.00
2026-01-29	12.20	12.06	-0.24	-1.95%	11.84	12.47	458739	55983.65	10.84%	27.00
2026-01-28	12.60	12.30	-2.09	-14.52%	12.14	13.19	843521	106282.79	19.93%	94.00
2026-01-27	14.16	14.39	0.19	1.34%	14.08	14.57	273621	39422.40	6.46%	9.00
2026-01-26	15.20	14.20	-1.09	-7.13%	14.15	15.21	448900	65324.52	10.61%	32.00
2026-01-23	14.91	15.29	0.26	1.73%	14.69	15.38	437096	65876.46	10.33%	0.00
2026-01-22	15.26	15.03	-0.42	-2.72%	14.92	15.35	384464	57944.06	9.08%	67.00
2026-01-21	15.05	15.45	0.00	0.00%	14.76	15.80	563211	85461.74	13.31%	15.00
2026-01-20	14.60	15.45	0.76	5.17%	14.33	15.45	673738	101601.13	15.92%	39.00
2026-01-19	14.60	14.69	-0.01	-0.07%	14.41	14.76	354263	51689.49	8.37%	0.00
2026-01-16	15.29	14.70	-0.88	-5.65%	14.40	15.29	628558	92591.97	14.85%	0.00
2026-01-15	14.61	15.58	0.71	4.77%	14.31	15.80	952511	145364.92	22.50%	21.00
2026-01-14	14.28	14.87	0.67	4.72%	14.02	15.15	766719	111583.41	18.11%	0.00
2026-01-13	14.69	14.20	-0.57	-3.86%	14.19	15.54	688093	101095.27	16.26%	0.00
2026-01-12	14.22	14.77	0.46	3.21%	14.05	14.92	822452	120204.66	19.43%	23.00
2026-01-09	14.57	14.31	-0.29	-1.99%	14.14	14.75	812615	117395.51	19.20%	19.00
2026-01-08	15.06	14.60	0.04	0.27%	14.60	16.12	1437186	218665.02	33.95%	17.00
2026-01-07	12.41	14.56	2.43	20.03%	12.41	14.56	1320002	185620.52	31.19%	1.00
2026-01-06	11.86	12.13	0.20	1.68%	11.82	12.25	270301	32700.02	6.39%	0.00
2026-01-05	11.71	11.93	0.22	1.88%	11.68	11.98	203627	24157.79	4.81%	4.00
2025-12-31	11.99	11.71	-0.12	-1.01%	11.62	11.99	192696	22659.09	4.55%	10.00
2025-12-30	12.26	11.83	-0.39	-3.19%	11.82	12.30	280551	33492.00	6.63%	18.00
2025-12-29	12.57	12.22	-0.47	-3.70%	12.12	12.58	307551	37744.19	7.27%	0.00
2025-12-26	12.81	12.69	-0.28	-2.16%	12.55	12.88	390682	49625.38	9.23%	0.00
2025-12-25	12.43	12.97	0.55	4.43%	12.19	13.08	556950	70932.11	13.16%	16.00
2025-12-24	12.22	12.42	0.03	0.24%	12.15	12.59	330825	40962.57	7.82%	0.00
2025-12-23	11.92	12.39	0.24	1.98%	11.91	12.75	448932	55379.73	10.61%	10.00
2025-12-22	11.80	12.15	0.37	3.14%	11.69	12.50	461148	56146.70	10.90%	20.00
2025-12-19	12.18	11.78	-0.63	-5.08%	11.73	12.33	570430	68142.20	13.48%	2.00
2025-12-18	12.48	12.41	-0.25	-1.97%	12.39	13.38	540115	69431.02	12.76%	176.00
2025-12-17	13.30	12.66	-0.80	-5.94%	12.44	13.35	510410	65315.75	12.06%	16.00
2025-12-16	12.90	13.46	0.23	1.74%	12.21	13.77	747802	96477.34	17.67%	45.00
2025-12-15	12.87	13.23	0.22	1.69%	12.72	13.66	602444	79940.77	14.23%	8.00
2025-12-12	12.67	13.01	0.08	0.62%	12.61	13.48	658739	85693.45	15.56%	0.00
2025-12-11	12.32	12.93	0.58	4.70%	11.90	13.13	779076	98864.52	18.41%	0.00
2025-12-10	12.46	12.35	-0.17	-1.36%	12.06	12.54	346081	42458.39	8.18%	0.00
2025-12-09	12.40	12.52	-0.04	-0.32%	12.17	12.82	514936	64080.01	12.17%	11.00
2025-12-08	11.90	12.56	0.61	5.10%	11.83	12.65	530673	65735.02	12.54%	18.20
2025-12-05	12.10	11.95	0.09	0.76%	11.67	12.10	351278	41739.35	8.30%	10.00
2025-12-04	12.38	11.86	-0.67	-5.35%	11.81	12.38	429000	51244.61	10.14%	44.00
2025-12-03	12.50	12.53	-0.29	-2.26%	12.15	12.67	629018	77832.76	14.86%	2.00
2025-12-02	12.16	12.82	0.47	3.81%	12.00	13.20	965803	122697.32	22.82%	20.00
2025-12-01	11.55	12.35	0.84	7.30%	11.23	12.87	816196	97862.15	19.28%	7.00
2025-11-28	11.68	11.51	-0.40	-3.36%	11.44	12.03	515957	60130.46	12.19%	15.00
2025-11-27	11.72	11.91	0.35	3.03%	11.62	12.60	799323	96222.21	18.88%	0.00
2025-11-26	12.10	11.56	-0.49	-4.07%	11.48	12.13	530688	61807.57	12.54%	4.00
2025-11-25	12.16	12.05	-0.29	-2.35%	11.81	12.30	627507	75731.12	14.83%	0.00

深证大盘股票行情在线 K线走势图

高盟新材(300200)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