屹通新材(300930)股票行情 屹通新材股票行情 300930股票行情_爱股网
屹通新材(300930)股票行情
屹通新材(300930)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 |
|---|
| 2025-10-29 | 32.50 | 32.38 | -0.04 | -0.12% | 32.02 | 32.54 | 13972 | 4509.04 | 2.96% | 0.00 |
| 2025-10-28 | 32.36 | 32.42 | 0.06 | 0.19% | 32.18 | 32.93 | 18294 | 5943.17 | 3.88% | 0.00 |
| 2025-10-27 | 32.01 | 32.36 | 1.24 | 3.98% | 31.64 | 33.10 | 25620 | 8293.56 | 5.44% | 0.00 |
| 2025-10-24 | 30.50 | 31.12 | 0.80 | 2.64% | 30.39 | 31.35 | 12570 | 3888.51 | 2.67% | 0.00 |
| 2025-10-23 | 30.67 | 30.32 | -0.35 | -1.14% | 29.88 | 30.67 | 11626 | 3501.65 | 2.47% | 0.00 |
| 2025-10-22 | 30.50 | 30.67 | -0.19 | -0.62% | 30.30 | 30.87 | 8218 | 2516.98 | 1.74% | 0.00 |
| 2025-10-21 | 30.65 | 30.86 | 0.44 | 1.45% | 30.50 | 30.99 | 9478 | 2917.43 | 2.01% | 0.00 |
| 2025-10-20 | 30.60 | 30.42 | 0.14 | 0.46% | 30.18 | 30.74 | 10340 | 3150.94 | 2.19% | 0.00 |
| 2025-10-17 | 32.07 | 30.28 | -1.79 | -5.58% | 30.20 | 32.08 | 20932 | 6519.14 | 4.44% | 0.00 |
| 2025-10-16 | 33.21 | 32.07 | -1.48 | -4.41% | 32.03 | 33.21 | 27826 | 9044.60 | 5.90% | 0.00 |
| 2025-10-15 | 32.40 | 33.55 | 0.94 | 2.88% | 31.80 | 33.80 | 39950 | 13141.36 | 8.48% | 0.00 |
| 2025-10-14 | 33.17 | 32.61 | -0.38 | -1.15% | 32.06 | 33.87 | 39069 | 12872.52 | 8.29% | 0.00 |
| 2025-10-13 | 30.90 | 32.99 | 0.80 | 2.49% | 30.55 | 32.99 | 41733 | 13477.69 | 8.86% | 0.00 |
| 2025-10-10 | 31.60 | 32.19 | 0.49 | 1.55% | 31.37 | 32.77 | 31176 | 10026.25 | 6.62% | 0.00 |
| 2025-10-09 | 30.87 | 31.70 | 0.83 | 2.69% | 30.82 | 31.99 | 23454 | 7415.55 | 4.98% | 0.00 |
| 2025-09-30 | 30.90 | 30.87 | 0.09 | 0.29% | 30.59 | 31.19 | 11338 | 3505.81 | 2.41% | 0.00 |
| 2025-09-29 | 30.75 | 30.78 | 0.08 | 0.26% | 30.13 | 31.24 | 12124 | 3715.33 | 2.57% | 0.00 |
| 2025-09-26 | 31.43 | 30.70 | -1.00 | -3.15% | 30.70 | 31.75 | 16242 | 5074.65 | 3.45% | 0.00 |
| 2025-09-25 | 31.18 | 31.70 | 0.46 | 1.47% | 31.17 | 31.90 | 21705 | 6870.59 | 4.61% | 0.00 |
| 2025-09-24 | 31.00 | 31.24 | 0.08 | 0.26% | 30.39 | 31.33 | 13579 | 4184.50 | 2.88% | 0.00 |
| 2025-09-23 | 30.67 | 31.16 | 0.36 | 1.17% | 30.22 | 32.04 | 17889 | 5550.44 | 3.80% | 0.00 |
| 2025-09-22 | 30.11 | 30.80 | 0.67 | 2.22% | 29.76 | 30.82 | 13712 | 4160.26 | 2.91% | 0.00 |
| 2025-09-19 | 30.50 | 30.13 | -0.21 | -0.69% | 30.00 | 30.77 | 10810 | 3274.79 | 2.29% | 0.00 |
| 2025-09-18 | 31.40 | 30.34 | -1.09 | -3.47% | 30.07 | 31.40 | 20762 | 6392.78 | 4.41% | 0.00 |
| 2025-09-17 | 31.19 | 31.43 | 0.18 | 0.58% | 31.00 | 31.80 | 13735 | 4317.43 | 2.91% | 0.00 |
| 2025-09-16 | 30.70 | 31.25 | 0.52 | 1.69% | 30.52 | 31.30 | 12254 | 3788.18 | 2.60% | 0.00 |
| 2025-09-15 | 31.23 | 30.73 | -0.52 | -1.66% | 30.67 | 31.23 | 14240 | 4397.58 | 3.02% | 0.00 |
| 2025-09-12 | 31.17 | 31.25 | 0.07 | 0.22% | 30.80 | 31.37 | 13484 | 4198.05 | 2.86% | 0.00 |
| 2025-09-11 | 30.78 | 31.18 | 0.43 | 1.40% | 30.44 | 31.27 | 12451 | 3852.40 | 2.64% | 0.00 |
| 2025-09-10 | 30.69 | 30.75 | 0.07 | 0.23% | 30.39 | 31.06 | 10432 | 3205.98 | 2.21% | 0.00 |
| 2025-09-09 | 31.66 | 30.68 | -0.97 | -3.06% | 30.60 | 31.80 | 17710 | 5504.06 | 3.76% | 0.00 |
| 2025-09-08 | 31.40 | 31.65 | 0.25 | 0.80% | 31.16 | 31.90 | 14418 | 4538.04 | 3.06% | 7.00 |
| 2025-09-05 | 30.88 | 31.40 | 0.52 | 1.68% | 30.85 | 31.48 | 14464 | 4514.83 | 3.07% | 0.00 |
| 2025-09-04 | 31.68 | 30.88 | -0.55 | -1.75% | 30.50 | 31.89 | 15174 | 4746.44 | 3.22% | 0.00 |
| 2025-09-03 | 32.02 | 31.43 | -0.59 | -1.84% | 31.35 | 32.85 | 21434 | 6847.91 | 4.55% | 7.00 |
| 2025-09-02 | 32.90 | 32.02 | -0.95 | -2.88% | 31.50 | 32.90 | 20632 | 6609.46 | 4.38% | 0.00 |
| 2025-09-01 | 31.51 | 32.97 | 1.26 | 3.97% | 31.50 | 33.20 | 33831 | 11000.79 | 7.18% | 0.00 |
| 2025-08-29 | 31.33 | 31.71 | 0.38 | 1.21% | 31.05 | 31.98 | 15016 | 4747.58 | 3.19% | 0.00 |
| 2025-08-28 | 31.60 | 31.33 | -0.27 | -0.85% | 30.38 | 32.05 | 24661 | 7696.17 | 5.23% | 0.00 |
| 2025-08-27 | 32.42 | 31.60 | -0.96 | -2.95% | 31.53 | 32.88 | 29788 | 9578.07 | 6.32% | 0.00 |
| 2025-08-26 | 33.30 | 32.56 | -0.88 | -2.63% | 32.38 | 33.30 | 29259 | 9542.91 | 6.21% | 0.00 |
| 2025-08-25 | 32.84 | 33.44 | 0.51 | 1.55% | 32.62 | 33.70 | 33265 | 11073.62 | 7.06% | 3.00 |
| 2025-08-22 | 32.45 | 32.93 | 0.35 | 1.07% | 32.45 | 33.25 | 22324 | 7314.63 | 4.74% | 0.00 |
| 2025-08-21 | 33.19 | 32.58 | -0.74 | -2.22% | 32.50 | 33.40 | 26059 | 8553.65 | 5.53% | 0.00 |
| 2025-08-20 | 33.55 | 33.32 | -0.27 | -0.80% | 32.80 | 33.96 | 29458 | 9811.98 | 6.25% | 0.00 |
| 2025-08-19 | 33.63 | 33.59 | -0.41 | -1.21% | 33.30 | 34.17 | 28386 | 9557.19 | 6.02% | 0.00 |
| 2025-08-18 | 33.20 | 34.00 | 0.80 | 2.41% | 32.88 | 34.15 | 38081 | 12812.38 | 8.08% | 25.00 |
| 2025-08-15 | 32.40 | 33.20 | 0.80 | 2.47% | 32.21 | 33.30 | 33363 | 11026.52 | 7.08% | 0.00 |
| 2025-08-14 | 34.72 | 32.40 | -2.21 | -6.39% | 32.30 | 34.72 | 52988 | 17572.36 | 11.24% | 0.00 |
| 2025-08-13 | 34.51 | 34.61 | 0.04 | 0.12% | 33.87 | 34.75 | 37885 | 13005.17 | 8.04% | 0.00 |
| 2025-08-12 | 35.75 | 34.57 | -1.15 | -3.22% | 34.38 | 35.86 | 45782 | 15891.33 | 9.72% | 0.00 |
| 2025-08-11 | 33.99 | 35.72 | 1.86 | 5.49% | 33.81 | 36.65 | 60817 | 21593.38 | 12.91% | 0.00 |
| 2025-08-08 | 34.23 | 33.86 | -1.42 | -4.02% | 33.60 | 34.87 | 58380 | 19830.31 | 12.39% | 0.00 |
| 2025-08-07 | 38.50 | 35.28 | -1.30 | -3.55% | 35.05 | 39.71 | 89530 | 32957.11 | 19.00% | 1.00 |
| 2025-08-06 | 34.44 | 36.58 | 1.87 | 5.39% | 33.82 | 36.62 | 71311 | 25441.46 | 15.13% | 15.00 |
| 2025-08-05 | 34.73 | 34.71 | -0.22 | -0.63% | 34.40 | 35.88 | 40029 | 14014.31 | 8.49% | 0.00 |
| 2025-08-04 | 35.09 | 34.93 | -0.69 | -1.94% | 34.34 | 35.29 | 44560 | 15535.01 | 9.46% | 7.00 |
| 2025-08-01 | 34.36 | 35.62 | 1.04 | 3.01% | 33.88 | 35.77 | 54862 | 19183.11 | 11.64% | 5.00 |
| 2025-07-31 | 36.08 | 34.58 | -2.66 | -7.14% | 34.54 | 36.28 | 70991 | 25104.62 | 15.06% | 2.00 |
| 2025-07-30 | 34.51 | 37.24 | 1.72 | 4.84% | 34.34 | 37.50 | 108452 | 38876.91 | 23.01% | 23.00 |
| 2025-07-29 | 33.46 | 35.52 | 2.20 | 6.60% | 33.20 | 37.70 | 105435 | 37148.45 | 22.37% | 0.00 |
| 2025-07-28 | 32.06 | 33.32 | 0.92 | 2.84% | 31.57 | 33.48 | 67234 | 22025.37 | 14.27% | 0.00 |
| 2025-07-25 | 35.17 | 32.40 | -3.04 | -8.58% | 32.18 | 35.17 | 97357 | 32016.46 | 20.66% | 4.00 |
| 2025-07-24 | 32.35 | 35.44 | 2.47 | 7.49% | 32.11 | 37.87 | 118540 | 41993.00 | 25.15% | 3.00 |
| 2025-07-23 | 32.04 | 32.97 | 0.56 | 1.73% | 32.00 | 34.60 | 84001 | 28007.45 | 17.83% | 0.00 |
| 2025-07-22 | 32.29 | 32.41 | 0.21 | 0.65% | 31.63 | 33.50 | 69839 | 22686.07 | 14.82% | 0.00 |
| 2025-07-21 | 30.90 | 32.20 | 1.43 | 4.65% | 30.86 | 32.20 | 62549 | 19814.46 | 13.27% | 0.00 |
| 2025-07-18 | 30.70 | 30.77 | -0.08 | -0.26% | 30.42 | 31.30 | 36128 | 11129.56 | 7.67% | 0.00 |
| 2025-07-17 | 30.44 | 30.85 | 0.35 | 1.15% | 30.38 | 30.99 | 35252 | 10835.92 | 7.48% | 0.00 |
| 2025-07-16 | 30.75 | 30.50 | -0.18 | -0.59% | 30.39 | 30.84 | 29538 | 9026.23 | 6.27% | 0.00 |
| 2025-07-15 | 31.62 | 30.68 | -1.08 | -3.40% | 30.45 | 32.00 | 58798 | 18238.36 | 12.48% | 1.00 |
| 2025-07-14 | 32.58 | 31.76 | -1.33 | -4.02% | 31.51 | 33.00 | 55050 | 17683.45 | 11.68% | 0.00 |
| 2025-07-11 | 32.71 | 33.09 | 0.51 | 1.57% | 31.09 | 33.29 | 91402 | 29650.39 | 19.40% | 2.00 |
| 2025-07-10 | 33.82 | 32.58 | -2.02 | -5.84% | 32.42 | 33.89 | 87995 | 28946.86 | 18.67% | 2.00 |
| 2025-07-09 | 33.31 | 34.60 | 0.68 | 2.00% | 32.33 | 34.90 | 160600 | 53854.74 | 34.08% | 8.00 |
| 2025-07-08 | 28.32 | 33.92 | 5.65 | 19.99% | 28.16 | 33.92 | 117462 | 37467.10 | 24.93% | 0.00 |
| 2025-07-07 | 27.61 | 28.27 | 0.58 | 2.09% | 27.48 | 28.41 | 25901 | 7269.11 | 5.50% | 0.00 |
| 2025-07-04 | 28.63 | 27.69 | -1.41 | -4.85% | 27.61 | 28.89 | 45572 | 12829.94 | 9.67% | 0.00 |
| 2025-07-03 | 29.89 | 29.10 | -0.89 | -2.97% | 28.10 | 29.99 | 66177 | 19019.37 | 14.04% | 0.00 |
| 2025-07-02 | 28.80 | 29.99 | 1.47 | 5.15% | 28.71 | 30.60 | 88700 | 26476.33 | 18.82% | 1.00 |
深证大盘股票行情在线 K线走势图
屹通新材(300930)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
