新莱应材(300260)股票行情
新莱应材(300260)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 |
|---|
| 2025-06-18 | 29.00 | 29.34 | 0.09 | 0.31% | 28.78 | 29.43 | 104022 | 30299.23 | 3.62% | 3.00 |
| 2025-06-17 | 29.60 | 29.25 | -0.18 | -0.61% | 28.91 | 29.82 | 135002 | 39564.74 | 4.69% | 0.00 |
| 2025-06-16 | 28.98 | 29.43 | 0.23 | 0.79% | 28.98 | 29.60 | 87449 | 25719.92 | 3.04% | 0.00 |
| 2025-06-13 | 29.88 | 29.20 | -0.68 | -2.28% | 29.07 | 30.00 | 147495 | 43423.64 | 5.13% | 0.00 |
| 2025-06-12 | 30.42 | 29.88 | -0.57 | -1.87% | 29.83 | 30.45 | 150708 | 45280.54 | 5.24% | 0.00 |
| 2025-06-11 | 30.46 | 30.45 | -0.16 | -0.52% | 30.42 | 30.94 | 113961 | 34864.88 | 3.96% | 5.00 |
| 2025-06-10 | 31.77 | 30.61 | -1.36 | -4.25% | 30.33 | 32.28 | 213162 | 66475.53 | 7.41% | 7.00 |
| 2025-06-09 | 31.51 | 31.97 | 0.47 | 1.49% | 31.39 | 32.11 | 144616 | 46053.25 | 5.03% | 12.00 |
| 2025-06-06 | 31.70 | 31.50 | -0.31 | -0.97% | 31.31 | 32.18 | 135392 | 42821.22 | 4.71% | 19.00 |
| 2025-06-05 | 31.40 | 31.81 | 0.32 | 1.02% | 30.91 | 31.99 | 177879 | 56216.99 | 6.18% | 0.00 |
| 2025-06-04 | 31.49 | 31.49 | -0.02 | -0.06% | 31.27 | 31.67 | 114700 | 36104.36 | 3.99% | 5.00 |
| 2025-06-03 | 31.12 | 31.51 | -0.14 | -0.44% | 31.01 | 31.99 | 140199 | 44247.54 | 4.87% | 21.00 |
| 2025-05-30 | 33.31 | 31.65 | -2.06 | -6.11% | 31.60 | 33.40 | 290558 | 93272.41 | 10.10% | 30.00 |
| 2025-05-29 | 32.50 | 33.71 | 1.06 | 3.25% | 32.31 | 34.33 | 304302 | 102252.09 | 10.58% | 62.00 |
| 2025-05-28 | 33.48 | 32.65 | -1.21 | -3.57% | 32.61 | 33.78 | 238340 | 78727.06 | 8.29% | 4.00 |
| 2025-05-27 | 33.99 | 33.86 | -0.60 | -1.74% | 33.66 | 34.99 | 372414 | 127233.50 | 12.95% | 27.00 |
| 2025-05-26 | 32.53 | 34.46 | 2.69 | 8.47% | 32.41 | 35.87 | 523630 | 178741.41 | 18.20% | 14.00 |
| 2025-05-23 | 31.50 | 31.77 | 0.04 | 0.13% | 31.21 | 32.56 | 216224 | 68973.44 | 7.52% | 8.00 |
| 2025-05-22 | 32.40 | 31.73 | -1.35 | -4.08% | 31.63 | 32.89 | 207960 | 66947.62 | 7.23% | 6.00 |
| 2025-05-21 | 32.07 | 33.08 | 0.70 | 2.16% | 31.17 | 33.73 | 355306 | 115173.07 | 12.35% | 0.00 |
| 2025-05-20 | 31.63 | 32.38 | 0.51 | 1.60% | 31.40 | 32.66 | 196618 | 63256.40 | 6.84% | 9.00 |
| 2025-05-19 | 31.89 | 31.87 | -0.03 | -0.09% | 31.20 | 32.17 | 134922 | 42637.91 | 4.69% | 18.00 |
| 2025-05-16 | 31.23 | 31.90 | 0.41 | 1.30% | 31.23 | 32.61 | 186768 | 59621.59 | 6.49% | 2.00 |
| 2025-05-15 | 33.00 | 31.49 | -2.02 | -6.03% | 31.49 | 33.49 | 313988 | 101635.75 | 10.92% | 27.00 |
| 2025-05-14 | 34.50 | 33.51 | 0.56 | 1.70% | 33.29 | 35.17 | 415869 | 142533.81 | 14.46% | 0.00 |
| 2025-05-13 | 32.69 | 32.95 | 0.42 | 1.29% | 32.02 | 33.79 | 319461 | 104895.62 | 11.11% | 0.00 |
| 2025-05-12 | 32.71 | 32.53 | 0.08 | 0.25% | 32.18 | 32.85 | 167241 | 54255.50 | 5.81% | 18.00 |
| 2025-05-09 | 33.89 | 32.45 | -1.66 | -4.87% | 32.30 | 34.10 | 249599 | 81677.12 | 8.68% | 43.00 |
| 2025-05-08 | 34.20 | 34.11 | -0.41 | -1.19% | 33.55 | 34.75 | 268563 | 91560.22 | 9.34% | 14.00 |
| 2025-05-07 | 34.32 | 34.52 | 0.61 | 1.80% | 33.87 | 35.51 | 441670 | 153217.67 | 15.36% | 17.00 |
| 2025-05-06 | 32.80 | 33.91 | 2.09 | 6.57% | 32.66 | 34.19 | 333316 | 111598.42 | 11.59% | 25.00 |
| 2025-04-30 | 31.32 | 31.82 | 0.50 | 1.60% | 31.20 | 32.26 | 207598 | 66161.75 | 7.22% | 45.00 |
| 2025-04-29 | 31.00 | 31.32 | -0.03 | -0.10% | 30.71 | 31.58 | 159692 | 49937.18 | 5.55% | 23.00 |
| 2025-04-28 | 32.20 | 31.35 | -1.18 | -3.63% | 31.35 | 32.43 | 230044 | 72852.91 | 8.00% | 24.00 |
| 2025-04-25 | 32.70 | 32.53 | -0.17 | -0.52% | 32.27 | 33.33 | 233621 | 76393.37 | 8.12% | 6.00 |
| 2025-04-24 | 34.20 | 32.70 | -1.94 | -5.60% | 32.64 | 34.40 | 356211 | 118502.42 | 12.38% | 34.00 |
| 2025-04-23 | 35.58 | 34.64 | -1.74 | -4.78% | 34.64 | 35.58 | 403123 | 141155.25 | 14.01% | 81.00 |
| 2025-04-22 | 34.51 | 36.38 | 1.48 | 4.24% | 34.13 | 37.72 | 531630 | 190485.08 | 18.48% | 53.00 |
| 2025-04-21 | 34.00 | 34.90 | 0.81 | 2.38% | 33.33 | 35.18 | 330324 | 113646.92 | 11.48% | 55.00 |
| 2025-04-18 | 36.63 | 34.09 | -1.91 | -5.31% | 33.99 | 36.68 | 430379 | 148993.50 | 14.96% | 105.00 |
| 2025-04-17 | 36.29 | 36.00 | -0.28 | -0.77% | 35.71 | 37.60 | 433835 | 159087.64 | 15.08% | 42.00 |
| 2025-04-16 | 37.55 | 36.28 | -0.54 | -1.47% | 35.78 | 37.94 | 396405 | 146288.69 | 13.78% | 71.00 |
| 2025-04-15 | 38.85 | 36.82 | -2.95 | -7.42% | 36.55 | 39.40 | 562121 | 212001.14 | 19.54% | 17.00 |
| 2025-04-14 | 39.79 | 39.77 | 0.95 | 2.45% | 37.84 | 40.24 | 664790 | 259266.00 | 23.11% | 39.00 |
| 2025-04-11 | 39.53 | 38.82 | -0.69 | -1.75% | 38.50 | 42.99 | 832231 | 340412.03 | 28.93% | 76.00 |
| 2025-04-10 | 36.78 | 39.51 | 1.72 | 4.55% | 36.66 | 43.33 | 865372 | 344040.75 | 30.09% | 29.00 |
| 2025-04-09 | 37.24 | 37.79 | -1.46 | -3.72% | 32.18 | 39.20 | 768387 | 282309.16 | 26.71% | 31.00 |
| 2025-04-08 | 35.90 | 39.25 | 3.95 | 11.19% | 35.11 | 39.44 | 888294 | 329141.06 | 30.88% | 10.00 |
| 2025-04-07 | 33.64 | 35.30 | 0.45 | 1.29% | 33.10 | 37.88 | 864714 | 314418.28 | 30.06% | 155.00 |
| 2025-04-03 | 36.01 | 34.85 | -2.60 | -6.94% | 34.38 | 37.98 | 676538 | 242910.20 | 23.52% | 16.00 |
| 2025-04-02 | 40.30 | 37.45 | -2.96 | -7.32% | 37.00 | 40.96 | 779643 | 299717.91 | 27.11% | 73.00 |
| 2025-04-01 | 36.00 | 40.41 | 3.81 | 10.41% | 35.00 | 42.00 | 972480 | 373089.38 | 33.81% | 24.00 |
| 2025-03-31 | 37.81 | 36.60 | -1.25 | -3.30% | 35.80 | 40.89 | 1016498 | 392938.31 | 35.34% | 96.00 |
| 2025-03-28 | 38.94 | 37.85 | 4.78 | 14.45% | 36.66 | 39.68 | 1126418 | 430493.19 | 39.16% | 108.00 |
| 2025-03-27 | 28.10 | 33.07 | 5.51 | 19.99% | 27.08 | 33.07 | 548251 | 164586.42 | 19.06% | 79.00 |
| 2025-03-26 | 26.75 | 27.56 | 0.69 | 2.57% | 26.46 | 28.22 | 289820 | 79316.13 | 10.08% | 0.00 |
| 2025-03-25 | 25.68 | 26.87 | 1.21 | 4.72% | 25.60 | 27.20 | 241122 | 64147.25 | 8.38% | 3.00 |
| 2025-03-24 | 25.33 | 25.66 | 0.33 | 1.30% | 24.72 | 25.67 | 97340 | 24556.54 | 3.38% | 0.00 |
| 2025-03-21 | 26.20 | 25.33 | -0.97 | -3.69% | 25.28 | 26.25 | 101919 | 26218.05 | 3.54% | 0.00 |
| 2025-03-20 | 26.41 | 26.30 | 0.22 | 0.84% | 26.10 | 26.82 | 119940 | 31703.06 | 4.17% | 14.80 |
| 2025-03-19 | 26.51 | 26.08 | -0.52 | -1.95% | 26.03 | 26.54 | 82735 | 21724.70 | 2.88% | 10.00 |
| 2025-03-18 | 26.42 | 26.60 | 0.19 | 0.72% | 26.33 | 26.87 | 96317 | 25593.58 | 3.35% | 23.00 |
| 2025-03-17 | 26.60 | 26.41 | -0.12 | -0.45% | 26.20 | 27.00 | 102923 | 27306.39 | 3.58% | 0.00 |
| 2025-03-14 | 26.02 | 26.53 | 0.40 | 1.53% | 25.84 | 26.60 | 112162 | 29504.97 | 3.90% | 1.00 |
| 2025-03-13 | 27.00 | 26.13 | -0.88 | -3.26% | 25.80 | 27.00 | 154370 | 40484.70 | 5.37% | 0.00 |
| 2025-03-12 | 27.26 | 27.01 | -0.18 | -0.66% | 26.77 | 27.82 | 151547 | 41114.60 | 5.27% | 0.00 |
| 2025-03-11 | 26.83 | 27.19 | -0.20 | -0.73% | 26.65 | 27.49 | 157504 | 42519.74 | 5.48% | 0.00 |
| 2025-03-10 | 27.50 | 27.39 | -0.34 | -1.23% | 27.00 | 28.48 | 335559 | 92708.34 | 11.67% | 0.00 |
| 2025-03-07 | 25.02 | 27.73 | 2.97 | 12.00% | 24.86 | 28.86 | 499605 | 136669.91 | 17.37% | 34.00 |
| 2025-03-06 | 24.65 | 24.76 | 0.18 | 0.73% | 24.63 | 25.27 | 102942 | 25666.41 | 3.58% | 0.00 |
| 2025-03-05 | 24.63 | 24.58 | -0.14 | -0.57% | 24.16 | 25.30 | 78507 | 19340.16 | 2.73% | 0.00 |
| 2025-03-04 | 23.98 | 24.72 | 0.52 | 2.15% | 23.83 | 24.78 | 92667 | 22599.38 | 3.22% | 0.00 |
| 2025-03-03 | 23.96 | 24.20 | 0.23 | 0.96% | 23.66 | 24.93 | 95672 | 23240.30 | 3.33% | 0.00 |
| 2025-02-28 | 25.10 | 23.97 | -1.52 | -5.96% | 23.84 | 25.42 | 113135 | 27696.32 | 3.93% | 0.00 |
| 2025-02-27 | 25.85 | 25.49 | -0.46 | -1.77% | 24.88 | 25.91 | 109756 | 27865.91 | 3.82% | 5.00 |
| 2025-02-26 | 26.33 | 25.95 | 0.13 | 0.50% | 25.62 | 26.49 | 138870 | 35997.52 | 4.83% | 0.00 |
| 2025-02-25 | 25.20 | 25.82 | 0.26 | 1.02% | 25.03 | 26.30 | 136535 | 35235.88 | 4.75% | 0.00 |
| 2025-02-24 | 25.50 | 25.56 | 0.10 | 0.39% | 25.22 | 25.98 | 125494 | 32137.02 | 4.36% | 0.00 |
| 2025-02-21 | 24.78 | 25.46 | 0.50 | 2.00% | 24.67 | 25.49 | 133375 | 33608.90 | 4.64% | 10.00 |
| 2025-02-20 | 25.10 | 24.96 | -0.22 | -0.87% | 24.71 | 25.10 | 79973 | 19895.76 | 2.78% | 0.00 |
深证大盘股票行情在线 K线走势图
