高盟新材(300200)股票行情 高盟新材股票行情 300200股票行情_爱股网
高盟新材(300200)股票行情
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 |
|---|
| 2025-10-27 | 11.17 | 11.02 | 0.26 | 2.42% | 11.00 | 11.58 | 490754 | 54889.32 | 11.59% | 0.00 |
| 2025-10-24 | 10.35 | 10.76 | 0.40 | 3.86% | 10.35 | 10.84 | 235713 | 25191.83 | 5.57% | 0.00 |
| 2025-10-23 | 10.61 | 10.36 | -0.19 | -1.80% | 10.22 | 10.65 | 185378 | 19173.47 | 4.38% | 0.00 |
| 2025-10-22 | 10.46 | 10.55 | 0.45 | 4.46% | 10.46 | 11.20 | 327612 | 35137.78 | 7.74% | 0.00 |
| 2025-10-21 | 10.04 | 10.10 | 0.06 | 0.60% | 9.94 | 10.13 | 90927 | 9151.59 | 2.15% | 0.00 |
| 2025-10-20 | 10.40 | 10.04 | -0.26 | -2.52% | 9.89 | 10.46 | 165560 | 16643.36 | 3.91% | 11.00 |
| 2025-10-17 | 10.68 | 10.30 | -0.42 | -3.92% | 10.30 | 10.80 | 140847 | 14915.50 | 3.33% | 0.00 |
| 2025-10-16 | 10.86 | 10.72 | -0.08 | -0.74% | 10.48 | 10.94 | 169531 | 18163.09 | 4.01% | 0.00 |
| 2025-10-15 | 10.78 | 10.80 | -0.08 | -0.74% | 10.61 | 10.83 | 155943 | 16767.23 | 3.68% | 12.00 |
| 2025-10-14 | 10.94 | 10.88 | -0.10 | -0.91% | 10.57 | 10.97 | 282562 | 30406.96 | 6.68% | 4.00 |
| 2025-10-13 | 10.50 | 10.98 | 0.31 | 2.91% | 10.21 | 10.99 | 359399 | 38981.82 | 8.49% | 20.00 |
| 2025-10-10 | 10.46 | 10.67 | 0.20 | 1.91% | 10.28 | 10.71 | 188722 | 19854.55 | 4.46% | 0.00 |
| 2025-10-09 | 10.44 | 10.47 | 0.06 | 0.58% | 10.35 | 10.54 | 123256 | 12925.79 | 2.91% | 10.00 |
| 2025-09-30 | 10.31 | 10.41 | 0.10 | 0.97% | 10.28 | 10.49 | 108592 | 11309.72 | 2.57% | 0.00 |
| 2025-09-29 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.39 | 99396 | 10256.43 | 2.35% | 12.00 |
| 2025-09-26 | 10.34 | 10.26 | -0.19 | -1.82% | 10.25 | 10.54 | 116479 | 12101.88 | 2.75% | 0.00 |
| 2025-09-25 | 10.55 | 10.45 | -0.04 | -0.38% | 10.42 | 10.62 | 175174 | 18424.28 | 4.14% | 0.00 |
| 2025-09-24 | 10.16 | 10.49 | 0.24 | 2.34% | 10.10 | 10.65 | 270522 | 28379.74 | 6.39% | 2.00 |
| 2025-09-23 | 10.05 | 10.25 | 0.20 | 1.99% | 9.60 | 10.30 | 162004 | 16037.67 | 3.83% | 12.00 |
| 2025-09-22 | 10.18 | 10.05 | -0.13 | -1.28% | 9.93 | 10.27 | 80287 | 8055.26 | 1.90% | 0.00 |
| 2025-09-19 | 10.11 | 10.18 | 0.02 | 0.20% | 10.08 | 10.42 | 120702 | 12407.08 | 2.85% | 51.00 |
| 2025-09-18 | 10.30 | 10.16 | -0.18 | -1.74% | 10.06 | 10.50 | 143352 | 14779.70 | 3.39% | 0.00 |
| 2025-09-17 | 10.12 | 10.34 | 0.18 | 1.77% | 10.10 | 10.54 | 184408 | 19186.45 | 4.36% | 0.00 |
| 2025-09-16 | 10.05 | 10.16 | 0.13 | 1.30% | 9.97 | 10.17 | 68839 | 6934.97 | 1.63% | 0.00 |
| 2025-09-15 | 10.06 | 10.03 | -0.03 | -0.30% | 9.97 | 10.09 | 60655 | 6075.74 | 1.43% | 0.00 |
| 2025-09-12 | 10.18 | 10.06 | -0.09 | -0.89% | 10.05 | 10.20 | 79230 | 8013.43 | 1.87% | 0.00 |
| 2025-09-11 | 10.01 | 10.15 | 0.15 | 1.50% | 9.89 | 10.15 | 76355 | 7672.89 | 1.80% | 0.00 |
| 2025-09-10 | 10.06 | 10.00 | -0.08 | -0.79% | 9.95 | 10.13 | 71291 | 7146.68 | 1.68% | 0.00 |
| 2025-09-09 | 10.34 | 10.08 | -0.23 | -2.23% | 10.00 | 10.34 | 86797 | 8803.16 | 2.05% | 0.00 |
| 2025-09-08 | 10.15 | 10.31 | 0.11 | 1.08% | 10.11 | 10.35 | 86714 | 8895.66 | 2.05% | 0.00 |
| 2025-09-05 | 9.94 | 10.20 | 0.28 | 2.82% | 9.94 | 10.21 | 103463 | 10464.18 | 2.44% | 0.00 |
| 2025-09-04 | 10.09 | 9.92 | -0.20 | -1.98% | 9.76 | 10.19 | 110349 | 11062.30 | 2.61% | 0.00 |
| 2025-09-03 | 10.15 | 10.12 | -0.08 | -0.78% | 9.92 | 10.43 | 148895 | 15125.40 | 3.52% | 0.00 |
| 2025-09-02 | 10.49 | 10.20 | -0.29 | -2.76% | 10.03 | 10.49 | 158901 | 16211.66 | 3.75% | 0.00 |
| 2025-09-01 | 10.47 | 10.49 | 0.01 | 0.10% | 10.46 | 10.66 | 113403 | 11956.26 | 2.68% | 0.00 |
| 2025-08-29 | 10.67 | 10.48 | -0.27 | -2.51% | 10.46 | 10.71 | 145115 | 15282.65 | 3.43% | 0.00 |
| 2025-08-28 | 10.46 | 10.75 | 0.30 | 2.87% | 10.30 | 10.80 | 202307 | 21447.08 | 4.78% | 0.00 |
| 2025-08-27 | 10.82 | 10.45 | -0.39 | -3.60% | 10.42 | 11.02 | 250191 | 26970.57 | 5.91% | 20.00 |
| 2025-08-26 | 10.93 | 10.84 | -0.15 | -1.36% | 10.78 | 10.99 | 147828 | 16102.99 | 3.49% | 0.00 |
| 2025-08-25 | 11.19 | 10.99 | -0.09 | -0.81% | 10.87 | 11.22 | 216629 | 23828.96 | 5.12% | 25.00 |
| 2025-08-22 | 11.00 | 11.08 | 0.09 | 0.82% | 10.91 | 11.11 | 190508 | 21000.52 | 4.50% | 10.00 |
| 2025-08-21 | 11.22 | 10.99 | -0.25 | -2.22% | 10.88 | 11.22 | 235759 | 25964.58 | 5.57% | 13.00 |
| 2025-08-20 | 10.96 | 11.24 | 0.26 | 2.37% | 10.85 | 11.26 | 317341 | 35358.70 | 7.50% | 20.00 |
| 2025-08-19 | 11.01 | 10.98 | -0.11 | -0.99% | 10.81 | 11.05 | 219722 | 24060.39 | 5.19% | 2.00 |
| 2025-08-18 | 10.85 | 11.09 | 0.32 | 2.97% | 10.75 | 11.10 | 300997 | 32956.20 | 7.11% | 10.00 |
| 2025-08-15 | 10.45 | 10.77 | 0.33 | 3.16% | 10.42 | 10.78 | 203481 | 21740.04 | 4.81% | 1.00 |
| 2025-08-14 | 10.88 | 10.44 | -0.43 | -3.96% | 10.44 | 10.90 | 235066 | 24933.90 | 5.55% | 0.00 |
| 2025-08-13 | 10.96 | 10.87 | -0.10 | -0.91% | 10.79 | 11.01 | 240600 | 26143.61 | 5.69% | 10.00 |
| 2025-08-12 | 10.59 | 10.97 | 0.37 | 3.49% | 10.45 | 10.99 | 398382 | 43021.07 | 9.41% | 0.00 |
| 2025-08-11 | 10.46 | 10.60 | 0.12 | 1.15% | 10.45 | 10.67 | 130937 | 13842.70 | 3.09% | 1.00 |
| 2025-08-08 | 10.72 | 10.48 | -0.30 | -2.78% | 10.46 | 10.80 | 176368 | 18633.49 | 4.17% | 0.00 |
| 2025-08-07 | 10.69 | 10.78 | 0.11 | 1.03% | 10.61 | 10.95 | 246371 | 26480.56 | 5.82% | 0.00 |
| 2025-08-06 | 10.74 | 10.67 | -0.07 | -0.65% | 10.67 | 11.00 | 344170 | 37194.56 | 8.13% | 20.00 |
| 2025-08-05 | 10.57 | 10.74 | 0.22 | 2.09% | 10.45 | 10.80 | 277455 | 29552.94 | 6.56% | 25.00 |
| 2025-08-04 | 10.23 | 10.52 | 0.19 | 1.84% | 10.15 | 10.52 | 149540 | 15526.43 | 3.53% | 0.00 |
| 2025-08-01 | 10.19 | 10.33 | 0.13 | 1.27% | 10.15 | 10.42 | 157546 | 16217.02 | 3.72% | 24.00 |
| 2025-07-31 | 10.47 | 10.20 | -0.34 | -3.23% | 10.17 | 10.63 | 208694 | 21648.01 | 4.93% | 15.00 |
| 2025-07-30 | 10.60 | 10.54 | -0.14 | -1.31% | 10.38 | 10.65 | 259487 | 27277.85 | 6.13% | 7.00 |
| 2025-07-29 | 10.21 | 10.68 | 0.45 | 4.40% | 10.13 | 11.20 | 415663 | 44296.11 | 9.82% | 41.00 |
| 2025-07-28 | 10.19 | 10.23 | 0.03 | 0.29% | 10.13 | 10.29 | 134069 | 13694.07 | 3.17% | 0.00 |
| 2025-07-25 | 10.10 | 10.20 | 0.08 | 0.79% | 10.02 | 10.23 | 136787 | 13861.25 | 3.23% | 0.00 |
| 2025-07-24 | 10.00 | 10.12 | 0.09 | 0.90% | 9.95 | 10.13 | 107691 | 10835.95 | 2.54% | 5.00 |
| 2025-07-23 | 10.11 | 10.03 | -0.11 | -1.08% | 10.01 | 10.23 | 153467 | 15569.94 | 3.63% | 7.00 |
| 2025-07-22 | 10.18 | 10.14 | -0.05 | -0.49% | 10.05 | 10.19 | 120923 | 12216.69 | 2.86% | 53.00 |
| 2025-07-21 | 9.98 | 10.19 | 0.15 | 1.49% | 9.98 | 10.22 | 170224 | 17233.23 | 4.02% | 8.00 |
| 2025-07-18 | 10.03 | 10.04 | 0.01 | 0.10% | 9.89 | 10.04 | 98617 | 9827.53 | 2.33% | 20.00 |
| 2025-07-17 | 9.88 | 10.03 | 0.14 | 1.42% | 9.85 | 10.04 | 103224 | 10294.86 | 2.44% | 0.00 |
| 2025-07-16 | 9.85 | 9.89 | 0.01 | 0.10% | 9.85 | 9.94 | 66871 | 6611.37 | 1.58% | 0.00 |
| 2025-07-15 | 9.98 | 9.88 | -0.10 | -1.00% | 9.83 | 10.00 | 82114 | 8128.68 | 1.94% | 0.00 |
| 2025-07-14 | 9.97 | 9.98 | -0.06 | -0.60% | 9.91 | 10.02 | 87283 | 8690.87 | 2.06% | 0.00 |
| 2025-07-11 | 10.11 | 10.04 | -0.16 | -1.57% | 9.92 | 10.17 | 167491 | 16769.45 | 3.96% | 0.00 |
| 2025-07-10 | 9.96 | 10.20 | 0.15 | 1.49% | 9.92 | 10.30 | 253162 | 25764.86 | 5.98% | 0.00 |
| 2025-07-09 | 9.94 | 10.05 | 0.07 | 0.70% | 9.83 | 10.27 | 208783 | 20936.46 | 4.93% | 0.00 |
| 2025-07-08 | 9.80 | 9.98 | 0.21 | 2.15% | 9.73 | 10.02 | 140264 | 13918.70 | 3.31% | 15.00 |
| 2025-07-07 | 9.67 | 9.77 | 0.08 | 0.83% | 9.61 | 9.85 | 76782 | 7482.06 | 1.81% | 10.00 |
| 2025-07-04 | 9.89 | 9.69 | -0.23 | -2.32% | 9.68 | 9.89 | 112893 | 11006.34 | 2.67% | 0.00 |
| 2025-07-03 | 9.99 | 9.92 | -0.08 | -0.80% | 9.82 | 10.00 | 126896 | 12543.77 | 3.00% | 12.00 |
| 2025-07-02 | 10.15 | 10.00 | -0.23 | -2.25% | 9.92 | 10.17 | 198857 | 19919.69 | 4.70% | 0.00 |
| 2025-07-01 | 9.88 | 10.23 | 0.32 | 3.23% | 9.85 | 10.27 | 323604 | 32826.94 | 7.65% | 0.00 |
| 2025-06-30 | 9.60 | 9.91 | 0.31 | 3.23% | 9.59 | 9.96 | 226087 | 22216.75 | 5.34% | 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
深市涨幅前二十
创业板涨幅前二十
