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 |
|---|
| 2025-09-16 | 12.69 | 12.79 | 0.25 | 1.99% | 12.51 | 12.92 | 90721 | 11511.35 | 3.36% | 0.00 |
| 2025-09-15 | 12.63 | 12.54 | -0.13 | -1.03% | 12.46 | 12.78 | 96733 | 12178.59 | 3.59% | 0.00 |
| 2025-09-12 | 13.23 | 12.67 | -0.58 | -4.38% | 12.60 | 13.23 | 176711 | 22649.61 | 6.55% | 0.00 |
| 2025-09-11 | 13.23 | 13.25 | 0.02 | 0.15% | 12.92 | 13.47 | 140936 | 18593.53 | 5.23% | 0.00 |
| 2025-09-10 | 13.27 | 13.23 | -0.07 | -0.53% | 13.18 | 13.56 | 91073 | 12145.37 | 3.38% | 0.00 |
| 2025-09-09 | 13.57 | 13.30 | -0.35 | -2.56% | 13.27 | 13.95 | 130093 | 17610.78 | 4.82% | 0.00 |
| 2025-09-08 | 13.77 | 13.65 | 0.04 | 0.29% | 13.29 | 13.90 | 121584 | 16521.44 | 4.51% | 0.00 |
| 2025-09-05 | 12.90 | 13.61 | 0.72 | 5.59% | 12.90 | 13.61 | 128675 | 17114.96 | 4.77% | 0.00 |
| 2025-09-04 | 13.24 | 12.89 | -0.25 | -1.90% | 12.62 | 13.66 | 151562 | 19950.06 | 5.62% | 6.00 |
| 2025-09-03 | 13.68 | 13.14 | -0.54 | -3.95% | 13.07 | 13.88 | 120045 | 16079.02 | 4.45% | 0.00 |
| 2025-09-02 | 14.04 | 13.68 | -0.35 | -2.49% | 13.46 | 14.08 | 140336 | 19287.19 | 5.20% | 0.00 |
| 2025-09-01 | 13.69 | 14.03 | 0.35 | 2.56% | 13.41 | 14.17 | 180450 | 24987.76 | 6.69% | 0.00 |
| 2025-08-29 | 13.68 | 13.68 | -0.04 | -0.29% | 13.60 | 14.08 | 143832 | 19846.41 | 5.33% | 0.00 |
| 2025-08-28 | 13.66 | 13.72 | 0.04 | 0.29% | 13.17 | 14.03 | 210174 | 28471.88 | 7.79% | 0.00 |
| 2025-08-27 | 14.54 | 13.68 | -0.86 | -5.91% | 13.66 | 14.62 | 300359 | 42690.48 | 11.14% | 0.00 |
| 2025-08-26 | 13.40 | 14.54 | 1.02 | 7.54% | 13.01 | 14.93 | 420710 | 58853.55 | 15.60% | 0.00 |
| 2025-08-25 | 12.99 | 13.52 | 0.51 | 3.92% | 12.66 | 13.87 | 334130 | 45007.92 | 12.39% | 0.00 |
| 2025-08-22 | 12.20 | 13.01 | 0.86 | 7.08% | 12.16 | 13.23 | 317480 | 40642.24 | 11.74% | 29.00 |
| 2025-08-21 | 12.24 | 12.15 | -0.13 | -1.06% | 12.08 | 12.38 | 117158 | 14319.44 | 4.33% | 0.00 |
| 2025-08-20 | 12.12 | 12.28 | 0.07 | 0.57% | 12.10 | 12.36 | 129279 | 15811.82 | 4.78% | 0.00 |
| 2025-08-19 | 12.33 | 12.21 | -0.14 | -1.13% | 12.13 | 12.48 | 165661 | 20324.21 | 6.12% | 0.00 |
| 2025-08-18 | 12.31 | 12.35 | 0.06 | 0.49% | 12.10 | 12.68 | 253132 | 31260.16 | 9.36% | 6.00 |
| 2025-08-15 | 12.25 | 12.29 | 0.16 | 1.32% | 11.80 | 12.42 | 321004 | 38749.73 | 11.87% | 0.00 |
| 2025-08-14 | 12.21 | 12.13 | -0.10 | -0.82% | 11.78 | 12.60 | 356708 | 43321.52 | 13.19% | 0.00 |
| 2025-08-13 | 12.34 | 12.23 | -0.13 | -1.05% | 11.68 | 12.57 | 334101 | 40361.91 | 12.35% | 2.00 |
| 2025-08-12 | 12.25 | 12.36 | 0.13 | 1.06% | 12.12 | 12.57 | 218774 | 26976.25 | 8.09% | 0.00 |
| 2025-08-11 | 11.41 | 12.23 | 0.78 | 6.81% | 11.41 | 12.29 | 290560 | 34766.01 | 10.74% | 20.00 |
| 2025-08-08 | 11.34 | 11.45 | 0.11 | 0.97% | 11.32 | 11.81 | 156359 | 17996.24 | 5.78% | 0.00 |
| 2025-08-07 | 11.20 | 11.34 | 0.18 | 1.61% | 11.13 | 11.70 | 171025 | 19425.89 | 6.32% | 0.00 |
| 2025-08-06 | 10.99 | 11.16 | 0.17 | 1.55% | 10.83 | 11.35 | 122091 | 13552.24 | 4.51% | 6.00 |
| 2025-08-05 | 11.03 | 10.99 | -0.02 | -0.18% | 10.95 | 11.30 | 97028 | 10749.51 | 3.59% | 0.00 |
| 2025-08-04 | 10.76 | 11.01 | 0.20 | 1.85% | 10.62 | 11.12 | 96574 | 10503.19 | 3.57% | 14.00 |
| 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 |
深证大盘股票行情在线 K线走势图
