岱勒新材(300700)股票行情
岱勒新材(300700)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 | 10.46 | 10.81 | 0.35 | 3.35% | 10.37 | 10.93 | 128473 | 13747.84 | 4.75% | 0.00 |
| 2025-07-31 | 10.70 | 10.46 | -0.29 | -2.70% | 10.40 | 10.86 | 122277 | 12990.17 | 4.52% | 0.00 |
| 2025-07-30 | 11.05 | 10.75 | -0.38 | -3.41% | 10.67 | 11.10 | 127258 | 13777.87 | 4.70% | 0.00 |
| 2025-07-29 | 11.07 | 11.13 | 0.06 | 0.54% | 10.87 | 11.20 | 85553 | 9429.32 | 3.16% | 0.00 |
| 2025-07-28 | 10.98 | 11.07 | 0.09 | 0.82% | 10.85 | 11.24 | 131832 | 14585.63 | 4.87% | 0.00 |
| 2025-07-25 | 11.08 | 10.98 | -0.11 | -0.99% | 10.75 | 11.10 | 120903 | 13174.69 | 4.47% | 0.00 |
| 2025-07-24 | 11.07 | 11.09 | 0.02 | 0.18% | 11.03 | 11.26 | 86385 | 9617.41 | 3.19% | 0.00 |
| 2025-07-23 | 11.38 | 11.07 | -0.34 | -2.98% | 11.03 | 11.43 | 129640 | 14532.44 | 4.79% | 0.00 |
| 2025-07-22 | 11.23 | 11.41 | 0.18 | 1.60% | 11.10 | 11.45 | 137513 | 15532.43 | 5.08% | 0.00 |
| 2025-07-21 | 11.46 | 11.23 | -0.26 | -2.26% | 11.06 | 11.55 | 187484 | 21040.47 | 6.93% | 0.00 |
| 2025-07-18 | 11.64 | 11.49 | -0.14 | -1.20% | 11.35 | 11.83 | 154642 | 17868.94 | 5.72% | 0.00 |
| 2025-07-17 | 11.64 | 11.63 | -0.05 | -0.43% | 11.43 | 11.74 | 114848 | 13267.07 | 4.25% | 0.00 |
| 2025-07-16 | 11.66 | 11.68 | 0.16 | 1.39% | 11.24 | 11.88 | 216138 | 24951.88 | 7.99% | 180.00 |
| 2025-07-15 | 11.51 | 11.52 | -0.34 | -2.87% | 11.12 | 12.08 | 283858 | 32593.45 | 10.49% | 0.00 |
| 2025-07-14 | 12.78 | 11.86 | -0.79 | -6.25% | 11.86 | 12.99 | 339059 | 41745.21 | 12.53% | 0.00 |
| 2025-07-11 | 13.46 | 12.65 | -0.17 | -1.33% | 12.25 | 13.46 | 298117 | 38032.49 | 11.02% | 0.00 |
| 2025-07-10 | 12.39 | 12.82 | 0.39 | 3.14% | 12.34 | 13.00 | 247164 | 31606.36 | 9.14% | 62.00 |
| 2025-07-09 | 12.51 | 12.43 | -0.42 | -3.27% | 12.00 | 12.61 | 246150 | 30445.09 | 9.10% | 0.00 |
| 2025-07-08 | 12.49 | 12.85 | 0.28 | 2.23% | 12.30 | 13.07 | 223808 | 28468.22 | 8.27% | 0.00 |
| 2025-07-07 | 12.05 | 12.57 | 0.75 | 6.35% | 12.05 | 12.80 | 309160 | 38578.37 | 11.43% | 0.00 |
| 2025-07-04 | 12.17 | 11.82 | -0.13 | -1.09% | 11.75 | 12.21 | 248150 | 29565.21 | 9.17% | 0.00 |
| 2025-07-03 | 11.02 | 11.95 | 0.85 | 7.66% | 10.75 | 12.16 | 359537 | 41238.08 | 13.29% | 0.00 |
| 2025-07-02 | 11.22 | 11.10 | -0.34 | -2.97% | 11.06 | 11.54 | 196695 | 22044.46 | 7.27% | 0.00 |
| 2025-07-01 | 11.24 | 11.44 | 0.18 | 1.60% | 11.13 | 11.77 | 268504 | 30930.11 | 9.92% | 0.00 |
| 2025-06-30 | 11.29 | 11.26 | -0.04 | -0.35% | 11.13 | 11.53 | 151667 | 17081.74 | 5.61% | 0.00 |
| 2025-06-27 | 11.34 | 11.30 | 0.00 | 0.00% | 11.21 | 11.71 | 168005 | 19127.54 | 6.21% | 0.00 |
| 2025-06-26 | 11.12 | 11.30 | 0.06 | 0.53% | 11.10 | 11.75 | 202606 | 23139.58 | 7.49% | 0.00 |
| 2025-06-25 | 11.43 | 11.24 | 0.02 | 0.18% | 11.00 | 11.82 | 215973 | 24574.62 | 7.98% | 0.00 |
| 2025-06-24 | 11.20 | 11.22 | 0.33 | 3.03% | 10.98 | 11.35 | 197677 | 22141.49 | 7.31% | 0.00 |
| 2025-06-23 | 10.47 | 10.89 | 0.39 | 3.71% | 10.27 | 11.22 | 218150 | 23841.84 | 8.06% | 0.00 |
| 2025-06-20 | 10.95 | 10.50 | -0.25 | -2.33% | 10.41 | 10.95 | 202696 | 21536.32 | 7.49% | 0.00 |
| 2025-06-19 | 11.66 | 10.75 | -0.95 | -8.12% | 10.60 | 11.88 | 425628 | 47418.91 | 15.73% | 2.00 |
| 2025-06-18 | 10.99 | 11.70 | 0.70 | 6.36% | 10.89 | 11.86 | 373503 | 43197.79 | 13.81% | 2.00 |
| 2025-06-17 | 10.81 | 11.00 | 0.19 | 1.76% | 10.64 | 11.07 | 266010 | 28875.76 | 9.83% | 0.00 |
| 2025-06-16 | 10.18 | 10.81 | 0.78 | 7.78% | 10.09 | 11.00 | 312891 | 33403.72 | 11.57% | 0.00 |
| 2025-06-13 | 9.96 | 10.03 | -0.03 | -0.30% | 9.90 | 10.23 | 150077 | 15087.03 | 5.55% | 0.00 |
| 2025-06-12 | 9.94 | 10.06 | 0.09 | 0.90% | 9.85 | 10.17 | 134616 | 13500.40 | 4.98% | 0.00 |
| 2025-06-11 | 9.85 | 9.97 | 0.09 | 0.91% | 9.80 | 10.20 | 160432 | 16038.87 | 5.93% | 0.00 |
| 2025-06-10 | 9.74 | 9.88 | 0.13 | 1.33% | 9.66 | 10.05 | 219366 | 21672.77 | 8.11% | 0.00 |
| 2025-06-09 | 9.80 | 9.75 | -0.01 | -0.10% | 9.57 | 9.81 | 124422 | 12042.53 | 4.60% | 0.00 |
| 2025-06-06 | 9.93 | 9.76 | -0.10 | -1.01% | 9.75 | 9.96 | 114433 | 11270.33 | 4.23% | 0.00 |
| 2025-06-05 | 9.80 | 9.86 | 0.09 | 0.92% | 9.59 | 9.95 | 169851 | 16646.52 | 6.28% | 0.00 |
| 2025-06-04 | 9.40 | 9.77 | 0.41 | 4.38% | 9.25 | 9.83 | 232008 | 22252.95 | 8.58% | 0.00 |
| 2025-06-03 | 9.10 | 9.36 | 0.15 | 1.63% | 9.08 | 9.45 | 80749 | 7511.16 | 2.98% | 0.00 |
| 2025-05-30 | 9.38 | 9.21 | -0.22 | -2.33% | 9.05 | 9.41 | 98315 | 9033.87 | 3.63% | 0.00 |
| 2025-05-29 | 9.21 | 9.43 | 0.17 | 1.84% | 9.18 | 9.58 | 84784 | 7995.06 | 3.13% | 0.00 |
| 2025-05-28 | 9.60 | 9.26 | -0.25 | -2.63% | 9.20 | 9.61 | 97610 | 9142.60 | 3.61% | 0.00 |
| 2025-05-27 | 9.50 | 9.51 | 0.00 | 0.00% | 9.35 | 9.60 | 90542 | 8570.23 | 3.35% | 0.00 |
| 2025-05-26 | 9.13 | 9.51 | 0.36 | 3.93% | 9.08 | 9.68 | 152683 | 14454.80 | 5.64% | 0.00 |
| 2025-05-23 | 9.14 | 9.15 | 0.01 | 0.11% | 9.10 | 9.40 | 91278 | 8437.59 | 3.37% | 0.00 |
| 2025-05-22 | 9.40 | 9.14 | -0.25 | -2.66% | 9.10 | 9.46 | 111196 | 10290.61 | 4.11% | 0.00 |
| 2025-05-21 | 9.71 | 9.39 | -0.33 | -3.40% | 9.37 | 9.77 | 122757 | 11690.69 | 4.54% | 0.00 |
| 2025-05-20 | 9.31 | 9.72 | 0.17 | 1.78% | 8.85 | 9.80 | 239265 | 22818.94 | 8.84% | 0.00 |
| 2025-05-19 | 9.40 | 9.55 | 0.09 | 0.95% | 9.16 | 9.55 | 109082 | 10205.68 | 4.03% | 0.00 |
| 2025-05-16 | 9.28 | 9.46 | 0.13 | 1.39% | 9.22 | 9.58 | 132807 | 12513.02 | 4.91% | 0.00 |
| 2025-05-15 | 9.28 | 9.33 | 0.04 | 0.43% | 9.11 | 9.38 | 86757 | 8039.04 | 3.21% | 0.00 |
| 2025-05-14 | 9.29 | 9.29 | -0.03 | -0.32% | 9.19 | 9.35 | 81914 | 7594.31 | 3.03% | 0.00 |
| 2025-05-13 | 9.49 | 9.32 | -0.02 | -0.21% | 9.15 | 9.50 | 115111 | 10678.86 | 4.25% | 0.00 |
| 2025-05-12 | 9.50 | 9.34 | -0.02 | -0.21% | 9.20 | 9.52 | 139342 | 12995.77 | 5.15% | 0.00 |
| 2025-05-09 | 9.62 | 9.36 | -0.23 | -2.40% | 9.29 | 10.05 | 203021 | 19294.06 | 7.50% | 0.00 |
| 2025-05-08 | 9.05 | 9.59 | 0.58 | 6.44% | 8.96 | 9.76 | 257774 | 24324.88 | 9.53% | 0.00 |
| 2025-05-07 | 9.16 | 9.01 | -0.03 | -0.33% | 8.86 | 9.25 | 153500 | 13878.61 | 5.67% | 0.00 |
| 2025-05-06 | 8.72 | 9.04 | 0.33 | 3.79% | 8.72 | 9.05 | 140723 | 12571.81 | 5.20% | 0.00 |
| 2025-04-30 | 8.62 | 8.71 | 0.13 | 1.52% | 8.55 | 8.87 | 121585 | 10558.57 | 4.49% | 0.00 |
| 2025-04-29 | 8.57 | 8.58 | 0.17 | 2.02% | 8.37 | 8.69 | 114346 | 9830.30 | 4.23% | 0.00 |
| 2025-04-28 | 8.45 | 8.41 | -0.13 | -1.52% | 8.31 | 8.53 | 80583 | 6771.40 | 2.98% | 0.00 |
| 2025-04-25 | 8.41 | 8.54 | -0.05 | -0.58% | 8.32 | 8.64 | 138319 | 11708.41 | 5.11% | 0.00 |
| 2025-04-24 | 8.21 | 8.59 | 0.18 | 2.14% | 8.02 | 8.70 | 236561 | 19890.65 | 8.74% | 0.00 |
| 2025-04-23 | 8.45 | 8.41 | 0.00 | 0.00% | 8.30 | 8.62 | 153576 | 12991.14 | 5.68% | 0.00 |
| 2025-04-22 | 8.51 | 8.41 | -0.11 | -1.29% | 8.30 | 8.55 | 122062 | 10280.04 | 4.51% | 0.00 |
| 2025-04-21 | 8.40 | 8.52 | 0.08 | 0.95% | 8.23 | 8.57 | 130849 | 11051.04 | 4.84% | 0.00 |
| 2025-04-18 | 9.05 | 8.44 | -0.53 | -5.91% | 8.43 | 9.14 | 218791 | 18799.32 | 8.09% | 0.00 |
| 2025-04-17 | 8.74 | 8.97 | 0.12 | 1.36% | 8.60 | 9.16 | 223974 | 20100.59 | 8.28% | 0.00 |
| 2025-04-16 | 9.31 | 8.85 | -0.78 | -8.10% | 8.72 | 9.45 | 326790 | 29526.81 | 12.08% | 0.00 |
| 2025-04-15 | 9.84 | 9.63 | 0.06 | 0.63% | 9.46 | 9.96 | 380249 | 36928.96 | 14.06% | 0.00 |
| 2025-04-14 | 10.05 | 9.57 | -0.41 | -4.11% | 9.47 | 10.18 | 516973 | 50321.45 | 19.11% | 16.00 |
| 2025-04-11 | 9.60 | 9.98 | 0.76 | 8.24% | 9.58 | 11.06 | 656447 | 67217.36 | 24.26% | 0.00 |
| 2025-04-10 | 8.97 | 9.22 | 0.23 | 2.56% | 8.70 | 9.67 | 507903 | 46714.72 | 18.77% | 0.00 |
| 2025-04-09 | 7.23 | 8.99 | 1.50 | 20.03% | 7.18 | 8.99 | 292856 | 24759.67 | 10.82% | 0.00 |
| 2025-04-08 | 7.69 | 7.49 | -0.09 | -1.19% | 7.11 | 7.75 | 204140 | 15169.33 | 7.55% | 0.00 |
深证大盘股票行情在线 K线走势图
