当前位置: 爱股网 > 股票行情 > 新柴股份(301032)股票行情

新柴股份(301032)股票行情

新柴股份(301032)

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

新柴股份(301032)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
2026-03-24	12.00	12.14	0.40	3.41%	11.72	12.27	60895	7270.37	3.81%	0.00
2026-03-23	12.57	11.74	-0.83	-6.60%	11.58	12.57	78270	9453.67	4.90%	0.00
2026-03-20	13.33	12.57	-0.57	-4.34%	12.56	13.43	71349	9160.86	4.46%	0.00
2026-03-19	13.54	13.14	-0.50	-3.67%	13.00	13.59	62052	8247.34	3.88%	0.00
2026-03-18	13.24	13.64	0.44	3.33%	13.18	13.67	72402	9745.02	4.53%	0.00
2026-03-17	13.91	13.20	-0.70	-5.04%	13.15	13.91	84066	11367.26	5.26%	0.00
2026-03-16	13.85	13.90	-0.05	-0.36%	13.75	14.04	70050	9720.42	4.38%	0.00
2026-03-13	14.14	13.95	-0.27	-1.90%	13.88	14.35	87743	12356.99	5.49%	0.00
2026-03-12	14.50	14.22	-0.38	-2.60%	14.16	14.59	128520	18352.60	8.04%	0.00
2026-03-11	14.70	14.60	-0.02	-0.14%	14.43	14.84	193785	28328.77	12.12%	4.00
2026-03-10	14.46	14.62	0.16	1.11%	14.34	14.71	209969	30590.18	13.13%	20.00
2026-03-09	14.38	14.46	-0.67	-4.43%	14.12	14.60	340031	48750.20	21.27%	0.00
2026-03-06	12.55	15.13	2.52	19.98%	12.47	15.13	242978	35019.37	15.20%	20.00
2026-03-05	12.82	12.61	0.03	0.24%	12.53	13.09	60911	7741.65	3.81%	0.00
2026-03-04	12.82	12.58	-0.33	-2.56%	12.45	12.92	58296	7369.66	3.65%	0.00
2026-03-03	13.71	12.91	-0.67	-4.93%	12.85	13.73	43325	5740.13	2.71%	0.00
2026-03-02	13.85	13.58	-0.40	-2.86%	13.41	13.98	68838	9390.25	4.31%	0.00
2026-02-27	13.70	13.98	0.23	1.67%	13.61	14.00	53790	7426.99	3.36%	0.00
2026-02-26	13.67	13.75	0.09	0.66%	13.62	13.81	48502	6654.13	3.03%	0.00
2026-02-25	14.09	13.66	-0.45	-3.19%	13.62	14.11	71869	9917.31	4.50%	0.00
2026-02-24	13.95	14.11	0.28	2.02%	13.90	14.18	51192	7199.51	3.20%	0.00
2026-02-13	13.89	13.83	-0.10	-0.72%	13.83	14.01	36980	5154.00	2.31%	17.00
2026-02-12	13.91	13.93	0.04	0.29%	13.78	14.11	53137	7423.72	3.32%	2.00
2026-02-11	13.86	13.89	0.04	0.29%	13.80	14.04	47939	6672.73	3.00%	0.00
2026-02-10	13.92	13.85	-0.04	-0.29%	13.84	14.04	55784	7771.42	3.49%	0.00
2026-02-09	13.69	13.89	0.33	2.43%	13.57	13.89	60238	8304.92	3.77%	2.00
2026-02-06	13.29	13.56	0.15	1.12%	13.27	13.80	66175	9035.92	4.14%	0.00
2026-02-05	13.47	13.41	-0.14	-1.03%	13.36	13.60	52677	7111.67	3.29%	16.00
2026-02-04	13.49	13.55	0.10	0.74%	13.41	13.72	62025	8415.15	3.88%	0.00
2026-02-03	13.26	13.45	0.29	2.20%	13.21	13.52	50936	6809.81	3.19%	40.00
2026-02-02	13.20	13.16	-0.10	-0.75%	13.16	13.56	88003	11772.79	5.50%	2.00
2026-01-30	13.11	13.26	0.13	0.99%	13.02	13.40	80262	10654.15	5.02%	0.00
2026-01-29	13.35	13.13	-0.39	-2.88%	13.01	13.54	97735	12964.68	6.11%	0.00
2026-01-28	13.60	13.52	-0.20	-1.46%	13.45	13.95	104067	14156.92	6.51%	0.00
2026-01-27	13.81	13.72	-0.49	-3.45%	13.55	14.07	142194	19534.84	8.89%	0.00
2026-01-26	13.43	14.21	0.78	5.81%	13.28	14.47	248035	34700.45	15.51%	0.00
2026-01-23	13.65	13.43	-0.49	-3.52%	13.36	13.69	153816	20716.79	9.62%	0.00
2026-01-22	13.70	13.92	0.32	2.35%	13.31	14.22	190026	26044.46	11.89%	0.00
2026-01-21	13.30	13.60	0.50	3.82%	13.30	14.46	202229	27934.11	12.65%	30.00
2026-01-20	13.15	13.10	0.03	0.23%	13.00	13.24	40758	5345.87	2.55%	0.00
2026-01-19	12.87	13.07	0.18	1.40%	12.81	13.10	35778	4652.14	2.24%	51.00
2026-01-16	12.87	12.89	0.01	0.08%	12.75	12.96	29305	3763.02	1.83%	0.00
2026-01-15	12.79	12.88	0.09	0.70%	12.71	12.91	29823	3821.45	1.87%	0.00
2026-01-14	12.71	12.79	0.09	0.71%	12.60	12.95	43502	5570.37	2.72%	0.00
2026-01-13	12.93	12.70	-0.10	-0.78%	12.64	12.94	33305	4263.46	2.08%	0.00
2026-01-12	12.73	12.80	0.07	0.55%	12.57	12.81	34398	4372.14	2.15%	0.00
2026-01-09	12.57	12.73	0.16	1.27%	12.51	12.85	30745	3890.43	1.92%	0.00
2026-01-08	12.31	12.57	0.21	1.70%	12.30	12.68	30805	3860.76	1.93%	0.00
2026-01-07	12.38	12.36	-0.02	-0.16%	12.19	12.43	22675	2794.61	1.42%	0.00
2026-01-06	12.28	12.38	0.07	0.57%	12.28	12.53	30024	3729.36	1.88%	0.00
2026-01-05	12.03	12.31	0.28	2.33%	12.03	12.33	37269	4569.14	2.33%	0.00
2025-12-31	12.19	12.03	-0.16	-1.31%	11.90	12.25	28223	3401.86	1.77%	0.00
2025-12-30	12.15	12.19	0.04	0.33%	12.04	12.27	17313	2106.79	1.08%	0.00
2025-12-29	12.16	12.15	0.01	0.08%	12.00	12.24	25308	3071.87	1.58%	0.00
2025-12-26	12.40	12.14	-0.21	-1.70%	12.13	12.44	28617	3501.68	1.79%	0.00
2025-12-25	12.33	12.35	0.06	0.49%	12.28	12.39	20259	2501.03	1.27%	0.00
2025-12-24	12.27	12.29	0.09	0.74%	12.13	12.36	22753	2801.66	1.42%	0.00
2025-12-23	12.29	12.20	-0.12	-0.97%	12.19	12.32	17002	2081.22	1.06%	0.00
2025-12-22	12.21	12.32	0.11	0.90%	12.21	12.40	27435	3379.13	1.72%	0.00
2025-12-19	12.03	12.21	0.17	1.41%	12.03	12.23	17108	2080.13	1.07%	0.00
2025-12-18	11.98	12.04	0.04	0.33%	11.90	12.22	18878	2285.82	1.18%	0.00
2025-12-17	11.91	12.00	0.05	0.42%	11.70	12.05	31754	3761.93	1.99%	0.00
2025-12-16	12.21	11.95	-0.33	-2.69%	11.92	12.28	27959	3371.14	1.75%	0.00
2025-12-15	12.28	12.28	0.00	0.00%	12.22	12.39	18327	2257.94	1.15%	0.00
2025-12-12	12.41	12.28	-0.06	-0.49%	12.28	12.58	22536	2799.07	1.41%	0.00
2025-12-11	12.75	12.34	-0.39	-3.06%	12.34	12.80	24604	3081.31	1.54%	0.00
2025-12-10	12.76	12.73	-0.08	-0.62%	12.66	12.93	20962	2676.89	1.31%	0.00
2025-12-09	12.93	12.81	-0.08	-0.62%	12.81	13.15	18612	2403.45	1.16%	0.00
2025-12-08	12.89	12.89	0.06	0.47%	12.73	12.93	20579	2648.71	1.29%	0.00
2025-12-05	12.45	12.83	0.32	2.56%	12.44	12.86	22913	2904.89	1.43%	0.00
2025-12-04	12.55	12.51	-0.14	-1.11%	12.42	12.67	22486	2817.88	1.41%	0.00
2025-12-03	12.85	12.65	-0.14	-1.09%	12.57	12.85	15655	1983.10	0.98%	0.00
2025-12-02	12.89	12.79	-0.10	-0.78%	12.68	12.92	19326	2466.50	1.21%	0.00
2025-12-01	12.79	12.89	0.05	0.39%	12.73	13.07	28036	3624.06	1.75%	0.00
2025-11-28	12.52	12.84	0.30	2.39%	12.41	12.86	33136	4201.02	2.07%	0.00
2025-11-27	12.31	12.54	0.21	1.70%	12.27	12.64	30182	3776.22	1.89%	0.00
2025-11-26	12.56	12.33	-0.23	-1.83%	12.31	12.73	29787	3724.46	1.86%	0.00
2025-11-25	12.65	12.56	0.05	0.40%	12.48	12.76	26643	3370.79	1.67%	0.00
2025-11-24	12.43	12.51	0.24	1.96%	12.29	12.56	31109	3868.69	1.95%	0.00
2025-11-21	12.76	12.27	-0.59	-4.59%	12.26	12.99	45702	5723.80	2.86%	0.00

深证大盘股票行情在线 K线走势图

新柴股份(301032)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24