锦盛新材(300849)股票行情
锦盛新材(300849)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 |
|---|
| 2025-08-08 | 13.31 | 13.21 | -0.07 | -0.53% | 13.10 | 13.34 | 32950 | 4349.97 | 2.71% | 0.00 |
| 2025-08-07 | 13.38 | 13.28 | 0.00 | 0.00% | 13.14 | 13.38 | 40289 | 5330.79 | 3.32% | 0.00 |
| 2025-08-06 | 13.24 | 13.28 | 0.05 | 0.38% | 13.18 | 13.30 | 32123 | 4257.11 | 2.64% | 0.00 |
| 2025-08-05 | 13.14 | 13.23 | 0.08 | 0.61% | 13.04 | 13.28 | 42050 | 5526.81 | 3.46% | 0.00 |
| 2025-08-04 | 13.05 | 13.15 | 0.01 | 0.08% | 12.97 | 13.27 | 36237 | 4758.32 | 2.98% | 0.00 |
| 2025-08-01 | 13.12 | 13.14 | 0.09 | 0.69% | 13.12 | 13.37 | 39402 | 5204.25 | 3.24% | 0.00 |
| 2025-07-31 | 13.38 | 13.05 | -0.35 | -2.61% | 13.05 | 13.39 | 45713 | 6053.15 | 3.76% | 0.00 |
| 2025-07-30 | 13.30 | 13.40 | 0.09 | 0.68% | 13.07 | 13.58 | 87228 | 11676.55 | 7.18% | 0.00 |
| 2025-07-29 | 12.69 | 13.31 | 0.63 | 4.97% | 12.53 | 13.50 | 116741 | 15213.26 | 9.61% | 0.00 |
| 2025-07-28 | 12.67 | 12.68 | 0.07 | 0.56% | 12.59 | 12.71 | 23246 | 2942.03 | 1.91% | 0.00 |
| 2025-07-25 | 12.71 | 12.61 | -0.12 | -0.94% | 12.57 | 12.72 | 34381 | 4349.93 | 2.83% | 0.00 |
| 2025-07-24 | 12.72 | 12.73 | 0.04 | 0.32% | 12.66 | 12.76 | 29662 | 3768.86 | 2.44% | 0.00 |
| 2025-07-23 | 12.81 | 12.69 | -0.13 | -1.01% | 12.66 | 12.81 | 36378 | 4620.74 | 2.99% | 0.00 |
| 2025-07-22 | 12.74 | 12.82 | 0.09 | 0.71% | 12.60 | 12.98 | 70158 | 8954.38 | 5.78% | 0.00 |
| 2025-07-21 | 12.70 | 12.73 | 0.14 | 1.11% | 12.59 | 12.73 | 36214 | 4589.74 | 2.98% | 0.00 |
| 2025-07-18 | 12.72 | 12.59 | -0.08 | -0.63% | 12.57 | 12.72 | 27202 | 3430.71 | 2.24% | 0.00 |
| 2025-07-17 | 12.56 | 12.67 | 0.11 | 0.88% | 12.52 | 12.70 | 28860 | 3648.53 | 2.38% | 0.00 |
| 2025-07-16 | 12.46 | 12.56 | 0.11 | 0.88% | 12.44 | 12.63 | 32315 | 4055.27 | 2.66% | 0.00 |
| 2025-07-15 | 12.63 | 12.45 | -0.20 | -1.58% | 12.36 | 12.65 | 47398 | 5909.34 | 3.90% | 0.00 |
| 2025-07-14 | 12.80 | 12.65 | -0.15 | -1.17% | 12.62 | 12.81 | 46668 | 5913.40 | 3.84% | 0.00 |
| 2025-07-11 | 12.84 | 12.80 | -0.07 | -0.54% | 12.60 | 12.86 | 48861 | 6222.55 | 4.02% | 0.00 |
| 2025-07-10 | 12.84 | 12.87 | 0.04 | 0.31% | 12.72 | 12.89 | 29597 | 3800.76 | 2.44% | 0.00 |
| 2025-07-09 | 12.91 | 12.83 | -0.12 | -0.93% | 12.81 | 13.00 | 51454 | 6635.84 | 4.24% | 0.00 |
| 2025-07-08 | 12.87 | 12.95 | 0.09 | 0.70% | 12.85 | 13.05 | 61766 | 7978.46 | 5.08% | 0.00 |
| 2025-07-07 | 12.89 | 12.86 | -0.04 | -0.31% | 12.80 | 13.01 | 47539 | 6115.39 | 3.91% | 0.00 |
| 2025-07-04 | 13.35 | 12.90 | -0.38 | -2.86% | 12.83 | 13.37 | 102589 | 13332.75 | 8.45% | 0.00 |
| 2025-07-03 | 13.43 | 13.28 | -0.17 | -1.26% | 13.25 | 13.67 | 85236 | 11406.86 | 7.02% | 1.00 |
| 2025-07-02 | 13.16 | 13.45 | 0.24 | 1.82% | 13.02 | 13.51 | 137247 | 18273.04 | 11.30% | 88.00 |
| 2025-07-01 | 13.15 | 13.21 | 0.03 | 0.23% | 13.01 | 13.38 | 188127 | 24835.59 | 15.49% | 0.00 |
| 2025-06-30 | 13.71 | 13.18 | -3.30 | -20.02% | 13.18 | 14.16 | 221139 | 29514.44 | 18.21% | 0.00 |
| 2025-06-27 | 16.50 | 16.48 | 0.12 | 0.73% | 16.18 | 16.74 | 28147 | 4629.36 | 2.32% | 0.00 |
| 2025-06-26 | 16.80 | 16.36 | -0.44 | -2.62% | 16.29 | 16.99 | 39666 | 6562.82 | 3.27% | 0.00 |
| 2025-06-25 | 16.93 | 16.80 | -0.10 | -0.59% | 16.61 | 17.06 | 32352 | 5420.95 | 2.66% | 0.00 |
| 2025-06-24 | 16.60 | 16.90 | 0.28 | 1.68% | 16.57 | 17.09 | 34423 | 5822.12 | 2.83% | 0.00 |
| 2025-06-23 | 16.40 | 16.62 | 0.07 | 0.42% | 16.40 | 16.78 | 30740 | 5104.58 | 2.53% | 0.00 |
| 2025-06-20 | 16.85 | 16.55 | -0.30 | -1.78% | 16.40 | 17.08 | 35632 | 5958.88 | 2.93% | 0.00 |
| 2025-06-19 | 17.29 | 16.85 | -0.43 | -2.49% | 16.77 | 17.51 | 38343 | 6577.85 | 3.16% | 0.00 |
| 2025-06-18 | 17.23 | 17.28 | 0.06 | 0.35% | 16.70 | 17.49 | 38356 | 6578.07 | 3.16% | 0.00 |
| 2025-06-17 | 17.39 | 17.22 | -0.18 | -1.03% | 17.02 | 17.68 | 44368 | 7648.79 | 3.65% | 0.00 |
| 2025-06-16 | 17.29 | 17.40 | 0.18 | 1.05% | 17.13 | 17.56 | 48554 | 8427.36 | 4.00% | 0.00 |
| 2025-06-13 | 18.00 | 17.22 | -0.93 | -5.12% | 17.01 | 18.19 | 86516 | 15093.75 | 7.12% | 0.00 |
| 2025-06-12 | 19.01 | 18.15 | -0.36 | -1.94% | 17.82 | 19.19 | 98348 | 17908.28 | 8.10% | 1.00 |
| 2025-06-11 | 16.34 | 18.51 | 2.25 | 13.84% | 16.34 | 18.99 | 138393 | 24404.05 | 11.39% | 0.00 |
| 2025-06-10 | 16.82 | 16.26 | -0.61 | -3.62% | 16.20 | 17.30 | 67776 | 11293.23 | 5.58% | 0.00 |
| 2025-06-09 | 16.83 | 16.87 | 0.06 | 0.36% | 16.75 | 17.41 | 67158 | 11474.66 | 5.53% | 0.00 |
| 2025-06-06 | 16.60 | 16.81 | 0.21 | 1.27% | 16.32 | 17.50 | 83291 | 13938.97 | 6.86% | 0.00 |
| 2025-06-05 | 16.25 | 16.60 | 0.40 | 2.47% | 16.03 | 16.76 | 88486 | 14595.33 | 7.28% | 0.00 |
| 2025-06-04 | 15.56 | 16.20 | 0.70 | 4.52% | 15.45 | 16.38 | 83054 | 13317.75 | 6.84% | 1.00 |
| 2025-06-03 | 14.84 | 15.50 | 0.66 | 4.45% | 14.65 | 15.68 | 57559 | 8804.93 | 4.74% | 0.00 |
| 2025-05-30 | 15.00 | 14.84 | -0.06 | -0.40% | 14.72 | 15.19 | 34140 | 5075.64 | 2.81% | 0.00 |
| 2025-05-29 | 14.42 | 14.90 | 0.48 | 3.33% | 14.34 | 14.96 | 36706 | 5414.55 | 3.02% | 0.00 |
| 2025-05-28 | 14.51 | 14.42 | -0.08 | -0.55% | 14.28 | 14.66 | 27199 | 3928.42 | 2.24% | 0.00 |
| 2025-05-27 | 14.56 | 14.50 | -0.10 | -0.68% | 14.31 | 14.80 | 30046 | 4349.29 | 2.47% | 0.00 |
| 2025-05-26 | 14.25 | 14.60 | 0.35 | 2.46% | 14.12 | 14.88 | 44134 | 6416.73 | 3.63% | 0.00 |
| 2025-05-23 | 14.56 | 14.25 | -0.31 | -2.13% | 14.14 | 14.61 | 49929 | 7186.08 | 4.11% | 0.00 |
| 2025-05-22 | 14.87 | 14.56 | -0.39 | -2.61% | 14.52 | 15.09 | 46963 | 6927.80 | 3.87% | 0.00 |
| 2025-05-21 | 15.18 | 14.95 | -0.33 | -2.16% | 14.90 | 15.40 | 38080 | 5729.71 | 3.13% | 0.00 |
| 2025-05-20 | 15.22 | 15.28 | -0.02 | -0.13% | 15.06 | 15.60 | 57024 | 8699.31 | 4.69% | 0.00 |
| 2025-05-19 | 14.76 | 15.30 | 0.54 | 3.66% | 14.72 | 15.49 | 69554 | 10561.11 | 5.73% | 0.00 |
| 2025-05-16 | 14.68 | 14.76 | -0.15 | -1.01% | 14.40 | 14.97 | 55822 | 8237.50 | 4.60% | 0.00 |
| 2025-05-15 | 13.83 | 14.91 | 1.09 | 7.89% | 13.70 | 15.30 | 108725 | 15960.00 | 8.95% | 0.00 |
| 2025-05-14 | 13.77 | 13.82 | 0.04 | 0.29% | 13.43 | 13.95 | 38622 | 5285.40 | 3.18% | 0.00 |
| 2025-05-13 | 13.70 | 13.78 | 0.26 | 1.92% | 13.59 | 13.98 | 48936 | 6750.09 | 4.03% | 0.00 |
| 2025-05-12 | 13.64 | 13.52 | 0.01 | 0.07% | 13.30 | 13.64 | 28252 | 3804.51 | 2.33% | 100.00 |
| 2025-05-09 | 13.80 | 13.51 | -0.30 | -2.17% | 13.47 | 13.88 | 27485 | 3732.15 | 2.26% | 0.00 |
| 2025-05-08 | 13.70 | 13.81 | 0.12 | 0.88% | 13.51 | 13.85 | 38574 | 5275.43 | 3.18% | 0.00 |
| 2025-05-07 | 13.98 | 13.69 | 0.08 | 0.59% | 13.56 | 14.13 | 36390 | 5026.35 | 3.00% | 0.00 |
| 2025-05-06 | 13.28 | 13.61 | 0.54 | 4.13% | 13.20 | 13.84 | 42455 | 5733.74 | 3.50% | 0.00 |
| 2025-04-30 | 13.74 | 13.07 | -0.52 | -3.83% | 13.06 | 13.80 | 54332 | 7231.04 | 4.47% | 0.00 |
| 2025-04-29 | 12.86 | 13.59 | 0.73 | 5.68% | 12.63 | 13.77 | 74936 | 9895.82 | 6.17% | 0.00 |
| 2025-04-28 | 13.48 | 12.86 | -0.56 | -4.17% | 12.85 | 13.51 | 35813 | 4672.62 | 2.95% | 0.00 |
| 2025-04-25 | 13.50 | 13.42 | -0.02 | -0.15% | 13.36 | 13.68 | 19128 | 2585.86 | 1.57% | 0.00 |
| 2025-04-24 | 13.88 | 13.44 | -0.44 | -3.17% | 13.32 | 13.91 | 42198 | 5722.75 | 3.47% | 0.00 |
| 2025-04-23 | 13.92 | 13.88 | -0.04 | -0.29% | 13.68 | 14.19 | 44512 | 6196.04 | 3.66% | 0.00 |
| 2025-04-22 | 14.00 | 13.92 | -0.03 | -0.22% | 13.84 | 14.30 | 39008 | 5474.94 | 3.21% | 0.00 |
| 2025-04-21 | 14.63 | 13.95 | -0.94 | -6.31% | 13.36 | 14.63 | 87574 | 12206.74 | 7.21% | 0.00 |
| 2025-04-18 | 15.25 | 14.89 | -0.33 | -2.17% | 14.60 | 15.34 | 34968 | 5203.67 | 2.88% | 0.00 |
| 2025-04-17 | 15.56 | 15.22 | -0.33 | -2.12% | 15.22 | 15.75 | 33882 | 5260.22 | 2.79% | 0.00 |
| 2025-04-16 | 15.80 | 15.55 | -0.28 | -1.77% | 15.39 | 15.92 | 32347 | 5084.44 | 2.66% | 0.00 |
| 2025-04-15 | 16.26 | 15.83 | -0.06 | -0.38% | 15.53 | 16.29 | 46982 | 7420.47 | 3.87% | 0.00 |
深证大盘股票行情在线 K线走势图
