当前位置: 爱股网 > 股票行情 > 锦盛新材(300849)股票行情

锦盛新材(300849)股票行情

锦盛新材(300849)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	19.78	19.62	-0.22	-1.11%	19.46	20.30	16394	3251.88	1.35%	0.00
2026-03-25	19.61	19.84	0.40	2.06%	19.47	20.33	19250	3824.95	1.58%	0.00
2026-03-24	18.93	19.44	1.08	5.88%	18.36	19.52	26802	5066.15	2.21%	0.00
2026-03-23	19.60	18.36	-1.50	-7.55%	18.20	19.60	40082	7556.77	3.30%	0.00
2026-03-20	19.89	19.86	-0.07	-0.35%	19.71	20.48	19095	3821.55	1.57%	0.00
2026-03-19	20.55	19.93	-0.62	-3.02%	19.79	20.58	20911	4199.05	1.72%	0.00
2026-03-18	20.69	20.55	-0.14	-0.68%	19.95	20.80	21391	4335.88	1.76%	0.00
2026-03-17	21.00	20.69	-0.26	-1.24%	20.53	21.37	24794	5191.23	2.04%	0.00
2026-03-16	20.78	20.95	0.18	0.87%	20.41	21.00	28805	5964.36	2.37%	0.00
2026-03-13	21.12	20.77	-0.35	-1.66%	20.62	21.29	24074	5041.04	1.98%	0.00
2026-03-12	21.12	21.12	-0.04	-0.19%	20.83	21.44	24956	5244.96	2.05%	0.00
2026-03-11	21.00	21.16	0.18	0.86%	20.45	21.28	34545	7236.49	2.84%	0.00
2026-03-10	21.00	20.98	0.30	1.45%	20.70	21.27	28775	6045.48	2.37%	0.00
2026-03-09	20.17	20.68	0.42	2.07%	20.00	21.05	36102	7406.07	2.97%	0.00
2026-03-06	20.64	20.26	-0.28	-1.36%	19.95	20.68	32182	6520.73	2.65%	0.00
2026-03-05	21.01	20.54	-0.07	-0.34%	20.33	21.76	49878	10422.24	4.11%	0.00
2026-03-04	19.84	20.61	0.88	4.46%	19.15	21.29	61810	12656.94	5.09%	0.00
2026-03-03	20.78	19.73	-1.04	-5.01%	19.60	20.87	40790	8230.81	3.36%	0.00
2026-03-02	21.10	20.77	-0.82	-3.80%	20.32	21.59	50624	10539.33	4.17%	0.00
2026-02-27	21.49	21.59	0.06	0.28%	21.23	21.75	26378	5667.90	2.17%	0.00
2026-02-26	21.52	21.53	0.16	0.75%	21.06	21.78	37438	8029.02	3.08%	0.00
2026-02-25	21.86	21.37	-0.44	-2.02%	21.29	21.95	53612	11564.16	4.41%	0.00
2026-02-24	22.65	21.81	-0.64	-2.85%	21.74	23.00	64566	14312.04	5.32%	0.00
2026-02-13	22.32	22.45	0.21	0.94%	21.77	23.50	46316	10533.73	3.81%	0.00
2026-02-12	22.64	22.24	-0.45	-1.98%	22.08	23.13	72924	16405.02	6.00%	0.00
2026-02-11	20.44	22.69	2.15	10.47%	20.43	23.18	115066	25630.23	9.47%	4.00
2026-02-10	19.37	20.54	1.17	6.04%	19.27	21.15	61461	12424.59	5.06%	0.00
2026-02-09	19.44	19.37	0.21	1.10%	19.03	19.48	21543	4154.32	1.77%	0.00
2026-02-06	19.05	19.16	0.06	0.31%	18.92	19.61	25901	5002.61	2.13%	0.00
2026-02-05	19.18	19.10	-0.10	-0.52%	18.93	19.47	16966	3245.30	1.40%	0.00
2026-02-04	19.23	19.20	-0.02	-0.10%	18.98	19.79	27908	5387.50	2.30%	0.00
2026-02-03	18.93	19.22	0.35	1.85%	18.71	19.50	37006	7089.06	3.05%	0.00
2026-02-02	18.50	18.87	0.43	2.33%	18.26	19.29	39813	7521.17	3.28%	0.00
2026-01-30	18.00	18.44	0.27	1.49%	18.00	18.61	27522	5038.81	2.27%	0.00
2026-01-29	18.35	18.17	-0.23	-1.25%	18.02	18.71	26564	4862.39	2.19%	0.00
2026-01-28	18.72	18.40	-0.42	-2.23%	18.32	19.18	21728	4037.53	1.79%	0.00
2026-01-27	18.91	18.82	-0.08	-0.42%	18.17	18.99	31406	5833.82	2.59%	0.00
2026-01-26	19.30	18.90	-0.44	-2.28%	18.51	19.41	36160	6821.46	2.98%	0.00
2026-01-23	19.49	19.34	0.13	0.68%	18.95	19.49	42018	8041.85	3.46%	0.00
2026-01-22	18.94	19.21	0.46	2.45%	18.50	19.60	48004	9134.63	3.95%	0.00
2026-01-21	18.70	18.75	0.28	1.52%	18.11	18.99	42135	7819.25	3.47%	0.00
2026-01-20	18.96	18.47	-0.42	-2.22%	18.27	19.11	61528	11505.89	5.07%	0.00
2026-01-19	17.70	18.89	1.35	7.70%	17.70	19.87	87553	16727.77	7.21%	0.00
2026-01-16	18.50	17.54	-0.94	-5.09%	17.37	18.52	71203	12631.01	5.86%	0.00
2026-01-15	16.34	18.48	2.15	13.17%	16.33	18.87	116968	20946.75	9.63%	0.00
2026-01-14	16.30	16.33	0.11	0.68%	16.12	16.66	27907	4575.01	2.30%	0.00
2026-01-13	16.47	16.22	-0.17	-1.04%	16.19	16.91	31581	5219.22	2.60%	0.00
2026-01-12	16.23	16.39	0.31	1.93%	16.09	16.50	37352	6110.62	3.08%	0.00
2026-01-09	16.05	16.08	0.10	0.63%	15.80	16.29	27196	4356.26	2.24%	0.00
2026-01-08	15.80	15.98	0.19	1.20%	15.65	16.10	31590	5018.63	2.60%	0.00
2026-01-07	15.83	15.79	-0.04	-0.25%	15.57	15.96	22141	3491.10	1.82%	0.00
2026-01-06	15.82	15.83	0.07	0.44%	15.60	16.10	28821	4564.52	2.37%	0.00
2026-01-05	15.70	15.76	0.13	0.83%	15.45	16.12	28454	4482.71	2.34%	0.00
2025-12-31	15.60	15.63	0.06	0.39%	15.37	15.86	18598	2891.84	1.53%	0.00
2025-12-30	15.76	15.57	-0.15	-0.95%	15.40	15.92	21608	3380.82	1.78%	0.00
2025-12-29	15.90	15.72	-0.14	-0.88%	15.70	16.17	20165	3188.49	1.66%	0.00
2025-12-26	16.25	15.86	-0.25	-1.55%	15.72	16.25	22706	3614.33	1.87%	0.00
2025-12-25	16.44	16.11	-0.33	-2.01%	15.84	16.60	35932	5763.51	2.96%	0.00
2025-12-24	16.19	16.44	0.25	1.54%	16.02	16.55	32614	5332.58	2.68%	0.00
2025-12-23	16.18	16.19	0.00	0.00%	16.00	16.53	20422	3317.86	1.68%	0.00
2025-12-22	16.16	16.19	0.04	0.25%	16.05	16.37	16444	2658.82	1.35%	0.00
2025-12-19	16.28	16.15	0.10	0.62%	15.99	16.34	23415	3783.48	1.93%	0.00
2025-12-18	16.37	16.05	-0.36	-2.19%	16.05	16.45	16970	2752.88	1.40%	0.00
2025-12-17	16.15	16.41	0.26	1.61%	16.01	16.45	20348	3304.38	1.68%	0.00
2025-12-16	16.55	16.15	-0.36	-2.18%	15.88	16.55	28712	4625.47	2.36%	0.00
2025-12-15	16.66	16.51	-0.28	-1.67%	16.41	16.77	25464	4210.25	2.10%	0.00
2025-12-12	17.26	16.79	-0.43	-2.50%	16.67	17.36	34179	5797.56	2.81%	0.00
2025-12-11	16.74	17.22	0.51	3.05%	16.68	17.45	46890	8064.86	3.86%	0.00
2025-12-10	17.08	16.71	-0.42	-2.45%	16.66	17.23	39907	6763.92	3.29%	0.00
2025-12-09	16.96	17.13	0.26	1.54%	16.71	17.58	44164	7589.12	3.64%	0.00
2025-12-08	16.08	16.87	0.77	4.78%	15.94	17.20	63035	10550.99	5.19%	0.00
2025-12-05	15.44	16.10	0.66	4.27%	15.44	16.25	50060	8000.36	4.12%	0.00
2025-12-04	15.36	15.44	0.09	0.59%	14.76	15.60	36352	5521.47	2.99%	0.00
2025-12-03	15.56	15.35	-0.16	-1.03%	15.26	15.69	19792	3045.11	1.63%	0.00
2025-12-02	15.58	15.51	-0.10	-0.64%	15.32	15.78	20670	3206.14	1.70%	0.00
2025-12-01	15.88	15.61	-0.13	-0.83%	15.53	16.28	31447	4970.85	2.59%	0.00
2025-11-28	15.24	15.74	0.57	3.76%	15.07	15.84	25488	3938.41	2.10%	0.00
2025-11-27	15.16	15.17	0.01	0.07%	15.11	15.41	22041	3356.53	1.81%	0.00
2025-11-26	15.49	15.16	-0.40	-2.57%	15.06	15.84	28316	4351.97	2.33%	0.00
2025-11-25	14.92	15.56	0.49	3.25%	14.92	15.66	42467	6528.28	3.50%	0.00

深证大盘股票行情在线 K线走势图

锦盛新材(300849)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58