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 |
|---|
| 2025-04-30 | 9.20 | 9.14 | -0.05 | -0.54% | 9.14 | 9.25 | 174352 | 16022.38 | 4.12% | 13.00 |
| 2025-04-29 | 9.08 | 9.19 | 0.04 | 0.44% | 9.02 | 9.27 | 183115 | 16811.84 | 4.33% | 96.00 |
| 2025-04-28 | 9.66 | 9.15 | -0.36 | -3.79% | 9.13 | 9.72 | 256824 | 23892.36 | 6.07% | 0.00 |
| 2025-04-25 | 9.42 | 9.51 | 0.03 | 0.32% | 9.34 | 9.72 | 270494 | 25740.16 | 6.39% | 3.00 |
| 2025-04-24 | 9.91 | 9.48 | -0.63 | -6.23% | 9.39 | 10.02 | 439149 | 42570.37 | 10.38% | 50.00 |
| 2025-04-23 | 9.99 | 10.11 | 0.15 | 1.51% | 9.72 | 10.17 | 468365 | 46837.24 | 11.07% | 37.00 |
| 2025-04-22 | 10.05 | 9.96 | -0.20 | -1.97% | 9.67 | 10.18 | 522046 | 51625.92 | 12.34% | 31.00 |
| 2025-04-21 | 10.05 | 10.16 | -0.11 | -1.07% | 9.85 | 10.18 | 483315 | 48500.77 | 11.42% | 52.00 |
| 2025-04-18 | 11.26 | 10.27 | -0.98 | -8.71% | 10.24 | 11.37 | 747891 | 79170.22 | 17.67% | 6.00 |
| 2025-04-17 | 11.22 | 11.25 | -0.23 | -2.00% | 11.22 | 12.46 | 858223 | 101756.23 | 20.28% | 154.00 |
| 2025-04-16 | 11.69 | 11.48 | -0.62 | -5.12% | 11.20 | 12.03 | 692354 | 80181.33 | 16.36% | 74.00 |
| 2025-04-15 | 11.12 | 12.10 | 0.76 | 6.70% | 10.82 | 12.48 | 975882 | 113782.67 | 23.06% | 179.00 |
| 2025-04-14 | 10.43 | 11.34 | 1.04 | 10.10% | 10.31 | 11.86 | 926160 | 102024.29 | 21.88% | 11.00 |
| 2025-04-11 | 10.04 | 10.30 | 0.01 | 0.10% | 10.02 | 10.80 | 678983 | 71000.16 | 16.04% | 7.00 |
| 2025-04-10 | 9.77 | 10.29 | 0.36 | 3.63% | 9.77 | 10.60 | 748446 | 77206.44 | 17.69% | 0.00 |
| 2025-04-09 | 9.77 | 9.93 | -0.26 | -2.55% | 8.20 | 10.14 | 654414 | 61422.93 | 15.46% | 352.00 |
| 2025-04-08 | 9.65 | 10.19 | 0.54 | 5.60% | 9.57 | 10.21 | 690876 | 68570.27 | 16.32% | 5.00 |
| 2025-04-07 | 9.20 | 9.65 | -0.40 | -3.98% | 8.97 | 10.59 | 667608 | 65782.84 | 15.77% | 21.00 |
| 2025-04-03 | 9.98 | 10.05 | -0.26 | -2.52% | 9.91 | 10.72 | 479825 | 49269.77 | 11.34% | 3.00 |
| 2025-04-02 | 10.05 | 10.31 | 0.27 | 2.69% | 9.79 | 10.47 | 514221 | 51959.55 | 12.15% | 68.00 |
| 2025-04-01 | 9.60 | 10.04 | 0.35 | 3.61% | 9.46 | 10.48 | 548370 | 54702.07 | 12.96% | 10.00 |
| 2025-03-31 | 9.23 | 9.69 | 0.39 | 4.19% | 9.15 | 9.75 | 335254 | 31774.72 | 7.92% | 6.60 |
| 2025-03-28 | 9.71 | 9.30 | -0.65 | -6.53% | 9.25 | 9.91 | 378644 | 36174.20 | 8.94% | 5.00 |
| 2025-03-27 | 9.18 | 9.95 | 0.59 | 6.30% | 9.06 | 10.22 | 597645 | 58330.12 | 14.12% | 110.00 |
| 2025-03-26 | 9.30 | 9.36 | 0.07 | 0.75% | 9.11 | 9.58 | 286599 | 26698.12 | 6.77% | 0.00 |
| 2025-03-25 | 9.33 | 9.29 | -0.19 | -2.00% | 9.14 | 9.37 | 287684 | 26595.46 | 6.79% | 37.00 |
| 2025-03-24 | 8.93 | 9.48 | 0.52 | 5.80% | 8.83 | 9.48 | 466285 | 43044.80 | 11.01% | 1.00 |
| 2025-03-21 | 8.85 | 8.96 | 0.07 | 0.79% | 8.74 | 9.07 | 151032 | 13517.22 | 3.57% | 0.00 |
| 2025-03-20 | 8.81 | 8.89 | 0.05 | 0.57% | 8.75 | 9.03 | 93182 | 8315.18 | 2.20% | 0.00 |
| 2025-03-19 | 8.83 | 8.84 | -0.05 | -0.56% | 8.79 | 8.88 | 55092 | 4860.58 | 1.30% | 0.00 |
| 2025-03-18 | 8.82 | 8.89 | 0.05 | 0.57% | 8.81 | 8.90 | 59617 | 5280.71 | 1.41% | 0.00 |
| 2025-03-17 | 8.76 | 8.84 | 0.07 | 0.80% | 8.75 | 8.87 | 64514 | 5691.28 | 1.52% | 0.00 |
| 2025-03-14 | 8.69 | 8.77 | 0.10 | 1.15% | 8.56 | 8.78 | 62794 | 5459.31 | 1.48% | 0.00 |
| 2025-03-13 | 8.75 | 8.67 | -0.12 | -1.37% | 8.55 | 8.86 | 60037 | 5202.40 | 1.42% | 0.00 |
| 2025-03-12 | 8.75 | 8.79 | 0.06 | 0.69% | 8.66 | 8.92 | 88476 | 7790.74 | 2.09% | 0.00 |
| 2025-03-11 | 8.66 | 8.73 | -0.02 | -0.23% | 8.61 | 8.76 | 42050 | 3649.35 | 0.99% | 0.00 |
| 2025-03-10 | 8.77 | 8.75 | 0.03 | 0.34% | 8.67 | 8.86 | 54140 | 4744.77 | 1.28% | 0.00 |
| 2025-03-07 | 8.81 | 8.72 | -0.11 | -1.25% | 8.67 | 8.84 | 64381 | 5646.29 | 1.52% | 0.00 |
| 2025-03-06 | 8.87 | 8.83 | 0.00 | 0.00% | 8.73 | 8.89 | 96624 | 8518.68 | 2.28% | 2.00 |
| 2025-03-05 | 8.63 | 8.83 | 0.19 | 2.20% | 8.61 | 8.95 | 123380 | 10866.08 | 2.91% | 0.00 |
| 2025-03-04 | 8.47 | 8.64 | 0.13 | 1.53% | 8.43 | 8.65 | 52494 | 4502.15 | 1.24% | 0.00 |
| 2025-03-03 | 8.45 | 8.51 | 0.12 | 1.43% | 8.39 | 8.62 | 74111 | 6336.16 | 1.75% | 0.00 |
| 2025-02-28 | 8.77 | 8.39 | -0.38 | -4.33% | 8.38 | 8.80 | 72943 | 6236.88 | 1.72% | 0.00 |
| 2025-02-27 | 8.75 | 8.77 | 0.01 | 0.11% | 8.57 | 8.83 | 79293 | 6908.52 | 1.87% | 0.00 |
| 2025-02-26 | 8.58 | 8.76 | 0.22 | 2.58% | 8.58 | 8.79 | 100230 | 8734.18 | 2.37% | 1.00 |
| 2025-02-25 | 8.47 | 8.54 | 0.05 | 0.59% | 8.38 | 8.67 | 82301 | 7025.61 | 1.94% | 0.00 |
| 2025-02-24 | 8.53 | 8.49 | -0.02 | -0.24% | 8.39 | 8.55 | 67394 | 5705.94 | 1.59% | 1.00 |
| 2025-02-21 | 8.54 | 8.51 | 0.01 | 0.12% | 8.38 | 8.58 | 79450 | 6736.48 | 1.88% | 0.00 |
| 2025-02-20 | 8.37 | 8.50 | 0.14 | 1.67% | 8.32 | 8.52 | 68826 | 5792.46 | 1.63% | 0.00 |
| 2025-02-19 | 8.20 | 8.36 | 0.15 | 1.83% | 8.19 | 8.38 | 60573 | 5034.48 | 1.43% | 1.00 |
| 2025-02-18 | 8.43 | 8.21 | -0.24 | -2.84% | 8.18 | 8.47 | 107015 | 8913.26 | 2.53% | 0.00 |
| 2025-02-17 | 8.62 | 8.45 | -0.35 | -3.98% | 8.32 | 8.63 | 165807 | 13982.75 | 3.92% | 0.00 |
| 2025-02-14 | 8.84 | 8.80 | -0.04 | -0.45% | 8.75 | 8.91 | 52566 | 4635.08 | 1.24% | 0.00 |
| 2025-02-13 | 9.02 | 8.84 | -0.21 | -2.32% | 8.82 | 9.04 | 65280 | 5813.07 | 1.54% | 1.00 |
| 2025-02-12 | 8.96 | 9.05 | 0.11 | 1.23% | 8.90 | 9.08 | 85347 | 7667.32 | 2.02% | 3.00 |
| 2025-02-11 | 8.96 | 8.94 | -0.06 | -0.67% | 8.85 | 9.00 | 55531 | 4948.31 | 1.31% | 0.00 |
| 2025-02-10 | 8.83 | 9.00 | 0.14 | 1.58% | 8.83 | 9.00 | 80092 | 7131.13 | 1.89% | 0.00 |
| 2025-02-07 | 8.78 | 8.86 | 0.09 | 1.03% | 8.73 | 8.92 | 85030 | 7510.25 | 2.01% | 0.00 |
| 2025-02-06 | 8.59 | 8.77 | 0.18 | 2.10% | 8.56 | 8.79 | 73535 | 6404.03 | 1.74% | 0.00 |
| 2025-02-05 | 8.70 | 8.59 | -0.04 | -0.46% | 8.58 | 8.72 | 54860 | 4741.78 | 1.30% | 0.00 |
| 2025-01-27 | 8.79 | 8.63 | -0.12 | -1.37% | 8.63 | 8.86 | 59374 | 5192.26 | 1.40% | 0.00 |
| 2025-01-24 | 8.64 | 8.75 | 0.09 | 1.04% | 8.59 | 8.79 | 70349 | 6111.95 | 1.66% | 0.00 |
| 2025-01-23 | 8.90 | 8.66 | -0.04 | -0.46% | 8.66 | 8.97 | 96934 | 8528.94 | 2.29% | 0.00 |
| 2025-01-22 | 8.68 | 8.70 | 0.08 | 0.93% | 8.62 | 8.84 | 98506 | 8604.52 | 2.33% | 0.00 |
| 2025-01-21 | 8.78 | 8.62 | -0.08 | -0.92% | 8.50 | 8.78 | 55882 | 4801.50 | 1.32% | 0.00 |
| 2025-01-20 | 8.56 | 8.70 | 0.18 | 2.11% | 8.48 | 8.76 | 78372 | 6761.99 | 1.85% | 0.00 |
| 2025-01-17 | 8.48 | 8.52 | -0.04 | -0.47% | 8.40 | 8.60 | 57407 | 4882.48 | 1.36% | 0.00 |
| 2025-01-16 | 8.52 | 8.56 | 0.08 | 0.94% | 8.41 | 8.64 | 67242 | 5746.63 | 1.59% | 0.00 |
| 2025-01-15 | 8.56 | 8.48 | -0.16 | -1.85% | 8.47 | 8.71 | 81682 | 7001.09 | 1.93% | 0.00 |
| 2025-01-14 | 8.15 | 8.64 | 0.45 | 5.49% | 8.15 | 8.68 | 123788 | 10502.94 | 2.92% | 7.00 |
| 2025-01-13 | 7.91 | 8.19 | 0.21 | 2.63% | 7.67 | 8.20 | 82062 | 6546.61 | 1.94% | 0.00 |
| 2025-01-10 | 8.32 | 7.98 | -0.47 | -5.56% | 7.98 | 8.47 | 105712 | 8679.47 | 2.50% | 0.00 |
| 2025-01-09 | 8.12 | 8.45 | 0.09 | 1.08% | 8.12 | 8.58 | 142972 | 12038.23 | 3.38% | 0.00 |
| 2025-01-08 | 7.91 | 8.36 | 0.47 | 5.96% | 7.61 | 9.38 | 156612 | 13037.91 | 3.70% | 0.00 |
| 2025-01-07 | 7.63 | 7.89 | 0.27 | 3.54% | 7.60 | 7.89 | 44013 | 3408.65 | 1.04% | 0.00 |
| 2025-01-06 | 7.66 | 7.62 | 0.02 | 0.26% | 7.35 | 7.73 | 44853 | 3402.00 | 1.06% | 0.00 |
| 2025-01-03 | 8.00 | 7.60 | -0.36 | -4.52% | 7.59 | 8.07 | 65195 | 5073.69 | 1.54% | 0.00 |
| 2025-01-02 | 8.26 | 7.96 | -0.32 | -3.86% | 7.86 | 8.35 | 62022 | 5029.38 | 1.46% | 0.00 |
| 2024-12-31 | 8.59 | 8.28 | -0.28 | -3.27% | 8.27 | 8.63 | 47812 | 4013.02 | 1.13% | 1.00 |
| 2024-12-30 | 8.63 | 8.56 | -0.15 | -1.72% | 8.40 | 8.70 | 42308 | 3625.15 | 1.00% | 0.00 |
深证大盘股票行情在线 K线走势图
