美瑞新材(300848)股票行情
美瑞新材(300848)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 |
|---|
| 2026-02-03 | 17.39 | 17.20 | 0.28 | 1.65% | 16.94 | 17.45 | 73050 | 12518.60 | 2.89% | 0.00 |
| 2026-02-02 | 17.79 | 16.92 | -1.14 | -6.31% | 16.90 | 17.88 | 127786 | 22188.71 | 5.05% | 0.00 |
| 2026-01-30 | 17.38 | 18.06 | 0.51 | 2.91% | 17.03 | 18.11 | 191880 | 33942.72 | 7.58% | 0.00 |
| 2026-01-29 | 16.90 | 17.55 | 0.63 | 3.72% | 16.86 | 18.17 | 182071 | 32351.22 | 7.19% | 1.00 |
| 2026-01-28 | 16.78 | 16.92 | -0.03 | -0.18% | 16.70 | 17.18 | 65154 | 11045.86 | 2.57% | 0.00 |
| 2026-01-27 | 16.88 | 16.95 | -0.05 | -0.29% | 16.40 | 16.99 | 78104 | 13089.55 | 3.09% | 0.00 |
| 2026-01-26 | 17.54 | 17.00 | -0.71 | -4.01% | 16.85 | 17.59 | 120007 | 20502.62 | 4.74% | 0.00 |
| 2026-01-23 | 17.30 | 17.71 | 0.35 | 2.02% | 17.20 | 17.95 | 135380 | 23873.53 | 5.35% | 0.00 |
| 2026-01-22 | 17.23 | 17.36 | -0.08 | -0.46% | 17.06 | 17.37 | 106857 | 18411.01 | 4.22% | 9.00 |
| 2026-01-21 | 16.81 | 17.44 | 0.68 | 4.06% | 16.70 | 17.55 | 189140 | 32600.29 | 7.47% | 50.00 |
| 2026-01-20 | 16.88 | 16.76 | -0.20 | -1.18% | 16.61 | 17.08 | 122060 | 20520.70 | 4.82% | 0.00 |
| 2026-01-19 | 15.90 | 16.96 | 1.02 | 6.40% | 15.90 | 17.14 | 187227 | 31331.60 | 7.40% | 9.00 |
| 2026-01-16 | 16.12 | 15.94 | -0.15 | -0.93% | 15.80 | 16.14 | 69205 | 11028.84 | 2.73% | 0.00 |
| 2026-01-15 | 15.86 | 16.09 | 0.07 | 0.44% | 15.70 | 16.39 | 91071 | 14663.83 | 3.60% | 0.00 |
| 2026-01-14 | 15.99 | 16.02 | 0.22 | 1.39% | 15.75 | 16.23 | 125577 | 20145.18 | 4.96% | 0.00 |
| 2026-01-13 | 16.23 | 15.80 | -0.42 | -2.59% | 15.78 | 16.60 | 115682 | 18507.36 | 4.57% | 0.00 |
| 2026-01-12 | 15.97 | 16.22 | 0.49 | 3.12% | 15.72 | 16.35 | 142121 | 22804.83 | 5.61% | 0.00 |
| 2026-01-09 | 15.66 | 15.73 | 0.16 | 1.03% | 15.50 | 15.87 | 93813 | 14692.94 | 3.71% | 0.00 |
| 2026-01-08 | 15.50 | 15.57 | 0.01 | 0.06% | 15.44 | 15.62 | 64299 | 9997.37 | 2.54% | 0.00 |
| 2026-01-07 | 15.74 | 15.56 | -0.19 | -1.21% | 15.44 | 15.84 | 99265 | 15493.42 | 3.92% | 0.00 |
| 2026-01-06 | 15.75 | 15.75 | -0.16 | -1.01% | 15.66 | 15.92 | 120999 | 19067.38 | 4.78% | 8.00 |
| 2026-01-05 | 15.71 | 15.91 | 0.09 | 0.57% | 15.47 | 16.07 | 138546 | 21764.23 | 5.47% | 0.00 |
| 2025-12-31 | 17.63 | 15.82 | -1.55 | -8.92% | 15.71 | 17.71 | 283560 | 45794.04 | 11.20% | 6.00 |
| 2025-12-30 | 15.88 | 17.37 | 1.36 | 8.49% | 15.62 | 17.47 | 344765 | 57865.04 | 13.62% | 0.00 |
| 2025-12-29 | 14.81 | 16.01 | 1.20 | 8.10% | 14.73 | 16.09 | 195333 | 30410.55 | 7.72% | 3.00 |
| 2025-12-26 | 14.85 | 14.81 | -0.04 | -0.27% | 14.71 | 14.93 | 33168 | 4910.28 | 1.31% | 0.00 |
| 2025-12-25 | 14.73 | 14.85 | 0.15 | 1.02% | 14.65 | 14.87 | 25501 | 3771.04 | 1.01% | 0.00 |
| 2025-12-24 | 14.50 | 14.70 | 0.17 | 1.17% | 14.48 | 14.72 | 23585 | 3454.02 | 0.93% | 0.00 |
| 2025-12-23 | 14.71 | 14.53 | -0.14 | -0.95% | 14.49 | 14.73 | 23669 | 3454.09 | 0.94% | 0.00 |
| 2025-12-22 | 14.56 | 14.67 | 0.09 | 0.62% | 14.56 | 14.77 | 28200 | 4144.14 | 1.11% | 0.00 |
| 2025-12-19 | 14.45 | 14.58 | 0.12 | 0.83% | 14.30 | 14.64 | 25408 | 3700.69 | 1.00% | 0.00 |
| 2025-12-18 | 14.30 | 14.46 | 0.06 | 0.42% | 14.28 | 14.67 | 36739 | 5349.31 | 1.45% | 0.00 |
| 2025-12-17 | 14.16 | 14.40 | 0.19 | 1.34% | 14.00 | 14.42 | 34191 | 4855.76 | 1.35% | 0.00 |
| 2025-12-16 | 14.58 | 14.21 | -0.41 | -2.80% | 14.20 | 14.59 | 47356 | 6769.08 | 1.87% | 0.00 |
| 2025-12-15 | 14.73 | 14.62 | -0.12 | -0.81% | 14.58 | 14.88 | 31656 | 4659.48 | 1.25% | 0.00 |
| 2025-12-12 | 14.70 | 14.74 | 0.09 | 0.61% | 14.63 | 14.83 | 22738 | 3353.31 | 0.90% | 0.00 |
| 2025-12-11 | 14.91 | 14.65 | -0.24 | -1.61% | 14.65 | 14.95 | 30725 | 4534.95 | 1.21% | 0.00 |
| 2025-12-10 | 14.84 | 14.89 | 0.00 | 0.00% | 14.72 | 14.92 | 29082 | 4309.72 | 1.15% | 0.00 |
| 2025-12-09 | 15.02 | 14.89 | -0.17 | -1.13% | 14.85 | 15.06 | 27393 | 4092.46 | 1.08% | 0.00 |
| 2025-12-08 | 15.00 | 15.06 | 0.06 | 0.40% | 14.96 | 15.13 | 39708 | 5979.87 | 1.57% | 0.00 |
| 2025-12-05 | 14.71 | 15.00 | 0.25 | 1.69% | 14.65 | 15.02 | 33490 | 4970.71 | 1.32% | 0.00 |
| 2025-12-04 | 14.78 | 14.75 | -0.13 | -0.87% | 14.68 | 14.92 | 31602 | 4667.88 | 1.25% | 0.00 |
| 2025-12-03 | 15.00 | 14.88 | -0.14 | -0.93% | 14.83 | 15.02 | 33825 | 5037.42 | 1.34% | 0.00 |
| 2025-12-02 | 15.08 | 15.02 | -0.12 | -0.79% | 14.91 | 15.14 | 35230 | 5283.92 | 1.39% | 2.00 |
| 2025-12-01 | 14.99 | 15.14 | 0.17 | 1.14% | 14.99 | 15.15 | 36961 | 5572.37 | 1.46% | 0.00 |
| 2025-11-28 | 14.91 | 14.97 | 0.04 | 0.27% | 14.79 | 14.98 | 33461 | 4989.12 | 1.32% | 0.00 |
| 2025-11-27 | 14.65 | 14.93 | 0.19 | 1.29% | 14.65 | 14.99 | 43227 | 6427.32 | 1.71% | 0.00 |
| 2025-11-26 | 14.93 | 14.74 | -0.24 | -1.60% | 14.71 | 15.03 | 50838 | 7546.23 | 2.01% | 0.00 |
| 2025-11-25 | 14.92 | 14.98 | 0.09 | 0.60% | 14.87 | 15.12 | 62112 | 9319.06 | 2.45% | 0.00 |
| 2025-11-24 | 14.78 | 14.89 | 0.26 | 1.78% | 14.55 | 14.92 | 54839 | 8105.61 | 2.17% | 0.00 |
| 2025-11-21 | 15.40 | 14.63 | -0.94 | -6.04% | 14.63 | 15.53 | 109330 | 16379.57 | 4.32% | 0.00 |
| 2025-11-20 | 16.04 | 15.57 | -0.47 | -2.93% | 15.56 | 16.15 | 83626 | 13191.38 | 3.30% | 0.00 |
| 2025-11-19 | 16.16 | 16.04 | -0.19 | -1.17% | 15.96 | 16.30 | 71030 | 11412.49 | 2.81% | 0.00 |
| 2025-11-18 | 16.57 | 16.23 | -0.41 | -2.46% | 16.10 | 16.59 | 105079 | 17065.16 | 4.15% | 5.00 |
| 2025-11-17 | 16.45 | 16.64 | 0.19 | 1.16% | 16.40 | 16.64 | 70592 | 11658.83 | 2.79% | 0.00 |
| 2025-11-14 | 16.56 | 16.45 | -0.25 | -1.50% | 16.42 | 16.70 | 116136 | 19210.39 | 4.59% | 1.00 |
| 2025-11-13 | 16.75 | 16.70 | 0.10 | 0.60% | 16.49 | 16.80 | 118827 | 19828.78 | 4.69% | 28.00 |
| 2025-11-12 | 16.99 | 16.60 | -0.39 | -2.30% | 16.50 | 17.02 | 164646 | 27449.75 | 6.50% | 9.00 |
| 2025-11-11 | 17.00 | 16.99 | -0.10 | -0.59% | 16.88 | 17.20 | 148445 | 25293.92 | 5.86% | 0.00 |
| 2025-11-10 | 16.90 | 17.09 | 0.09 | 0.53% | 16.71 | 17.32 | 208598 | 35596.34 | 8.24% | 35.00 |
| 2025-11-07 | 17.45 | 17.00 | -1.10 | -6.08% | 17.00 | 17.63 | 325268 | 56373.52 | 12.85% | 43.00 |
| 2025-11-06 | 17.91 | 18.10 | -0.40 | -2.16% | 17.68 | 19.30 | 387805 | 70847.96 | 15.32% | 23.00 |
| 2025-11-05 | 18.00 | 18.50 | -0.75 | -3.90% | 17.66 | 18.93 | 415327 | 75718.45 | 16.41% | 8.00 |
| 2025-11-04 | 21.82 | 19.25 | 0.28 | 1.48% | 19.16 | 21.92 | 619279 | 126784.52 | 24.47% | 4.00 |
| 2025-11-03 | 18.97 | 18.97 | 3.16 | 19.99% | 18.26 | 18.97 | 447005 | 84514.25 | 17.66% | 30.00 |
| 2025-10-31 | 15.35 | 15.81 | 0.48 | 3.13% | 15.35 | 16.05 | 40242 | 6330.11 | 1.59% | 0.00 |
| 2025-10-30 | 15.60 | 15.33 | -0.17 | -1.10% | 15.32 | 15.75 | 25241 | 3929.00 | 1.00% | 0.00 |
| 2025-10-29 | 15.47 | 15.50 | -0.11 | -0.70% | 15.32 | 15.65 | 18031 | 2785.01 | 0.71% | 0.00 |
| 2025-10-28 | 15.68 | 15.61 | -0.18 | -1.14% | 15.58 | 15.85 | 18844 | 2958.15 | 0.74% | 0.00 |
| 2025-10-27 | 15.59 | 15.79 | 0.25 | 1.61% | 15.47 | 15.89 | 41569 | 6520.38 | 1.64% | 0.00 |
| 2025-10-24 | 15.53 | 15.54 | 0.01 | 0.06% | 15.44 | 15.72 | 20506 | 3179.25 | 0.81% | 0.00 |
| 2025-10-23 | 15.40 | 15.53 | 0.08 | 0.52% | 15.33 | 15.57 | 16926 | 2621.55 | 0.67% | 0.00 |
| 2025-10-22 | 15.47 | 15.45 | -0.02 | -0.13% | 15.38 | 15.80 | 17429 | 2712.83 | 0.69% | 0.00 |
| 2025-10-21 | 15.36 | 15.47 | 0.13 | 0.85% | 15.23 | 15.48 | 11656 | 1795.56 | 0.46% | 0.00 |
| 2025-10-20 | 15.32 | 15.34 | 0.04 | 0.26% | 15.28 | 15.55 | 9393 | 1441.17 | 0.37% | 0.00 |
| 2025-10-17 | 15.51 | 15.30 | -0.21 | -1.35% | 15.25 | 15.72 | 16726 | 2586.75 | 0.66% | 0.00 |
| 2025-10-16 | 15.65 | 15.51 | -0.12 | -0.77% | 15.42 | 15.66 | 13866 | 2150.04 | 0.55% | 0.00 |
| 2025-10-15 | 15.48 | 15.63 | 0.15 | 0.97% | 15.40 | 15.69 | 14098 | 2197.51 | 0.56% | 0.00 |
| 2025-10-14 | 15.90 | 15.48 | -0.42 | -2.64% | 15.39 | 16.02 | 29170 | 4577.55 | 1.15% | 0.00 |
| 2025-10-13 | 15.82 | 15.90 | -0.30 | -1.85% | 15.65 | 16.03 | 28410 | 4500.20 | 1.12% | 0.00 |
深证大盘股票行情在线 K线走势图
美瑞新材(300848)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
