新瀚新材(301076)股票行情 新瀚新材股票行情 301076股票行情_爱股网
新瀚新材(301076)股票行情
新瀚新材(301076)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 | 52.81 | 52.90 | 0.18 | 0.34% | 51.43 | 53.50 | 101396 | 53197.21 | 9.23% | 0.00 |
| 2025-10-28 | 51.50 | 52.72 | 0.82 | 1.58% | 51.02 | 53.55 | 109595 | 57539.55 | 9.98% | 0.00 |
| 2025-10-27 | 50.32 | 51.90 | 1.60 | 3.18% | 50.32 | 52.48 | 79483 | 41154.98 | 7.24% | 0.00 |
| 2025-10-24 | 49.70 | 50.30 | 0.60 | 1.21% | 49.11 | 50.45 | 61063 | 30438.06 | 5.56% | 2.00 |
| 2025-10-23 | 51.35 | 49.70 | -1.33 | -2.61% | 49.27 | 51.35 | 54559 | 27188.00 | 4.97% | 2.00 |
| 2025-10-22 | 52.03 | 51.03 | -1.17 | -2.24% | 50.70 | 52.59 | 56079 | 28790.75 | 5.11% | 0.00 |
| 2025-10-21 | 52.31 | 52.20 | -0.10 | -0.19% | 50.50 | 52.61 | 81992 | 42350.71 | 7.47% | 4.00 |
| 2025-10-20 | 52.00 | 52.30 | 0.95 | 1.85% | 51.30 | 53.30 | 90931 | 47659.27 | 8.28% | 4.00 |
| 2025-10-17 | 52.87 | 51.35 | -1.53 | -2.89% | 51.07 | 53.86 | 89941 | 46877.64 | 8.19% | 1.00 |
| 2025-10-16 | 52.61 | 52.88 | -0.97 | -1.80% | 52.08 | 53.39 | 97037 | 51093.54 | 8.84% | 9.00 |
| 2025-10-15 | 49.46 | 53.85 | 4.48 | 9.07% | 49.46 | 54.20 | 149733 | 78392.95 | 13.64% | 5.00 |
| 2025-10-14 | 51.90 | 49.37 | -1.82 | -3.56% | 49.10 | 51.90 | 76042 | 38271.75 | 6.92% | 2.00 |
| 2025-10-13 | 47.30 | 51.19 | -1.01 | -1.93% | 47.15 | 51.80 | 97163 | 49021.70 | 8.85% | 0.00 |
| 2025-10-10 | 53.00 | 52.20 | -0.71 | -1.34% | 51.85 | 54.48 | 132029 | 70268.98 | 12.02% | 2.00 |
| 2025-10-09 | 52.02 | 52.91 | 0.78 | 1.50% | 51.50 | 53.55 | 79218 | 41853.36 | 7.21% | 0.00 |
| 2025-09-30 | 52.61 | 52.13 | -0.60 | -1.14% | 52.13 | 53.68 | 72322 | 38044.25 | 6.59% | 3.00 |
| 2025-09-29 | 51.47 | 52.73 | 1.27 | 2.47% | 51.47 | 53.49 | 87534 | 46194.50 | 7.97% | 0.00 |
| 2025-09-26 | 53.19 | 51.46 | -2.14 | -3.99% | 51.40 | 53.52 | 74060 | 38752.41 | 6.74% | 2.00 |
| 2025-09-25 | 54.23 | 53.70 | -1.00 | -1.83% | 53.58 | 55.19 | 85068 | 46243.82 | 7.75% | 0.00 |
| 2025-09-24 | 53.32 | 54.70 | 0.62 | 1.15% | 52.61 | 54.85 | 83781 | 45143.17 | 7.63% | 0.00 |
| 2025-09-23 | 56.50 | 54.08 | -2.03 | -3.62% | 51.99 | 56.60 | 136197 | 73299.12 | 12.40% | 0.00 |
| 2025-09-22 | 55.85 | 56.11 | 0.12 | 0.21% | 55.40 | 57.28 | 100725 | 56572.63 | 9.17% | 0.00 |
| 2025-09-19 | 57.02 | 55.99 | -1.03 | -1.81% | 55.82 | 57.59 | 145033 | 82073.23 | 13.21% | 0.00 |
| 2025-09-18 | 59.24 | 57.02 | -5.66 | -9.03% | 56.57 | 60.35 | 313369 | 182974.81 | 28.54% | 9.00 |
| 2025-09-17 | 62.83 | 62.68 | 1.18 | 1.92% | 62.03 | 66.48 | 288853 | 184282.92 | 26.30% | 2.00 |
| 2025-09-16 | 61.37 | 61.50 | -0.78 | -1.25% | 60.65 | 64.67 | 298611 | 185935.98 | 27.19% | 24.00 |
| 2025-09-15 | 58.27 | 62.28 | 3.13 | 5.29% | 58.27 | 64.81 | 254454 | 158224.89 | 23.17% | 17.00 |
| 2025-09-12 | 62.01 | 59.15 | -3.08 | -4.95% | 58.99 | 63.86 | 230028 | 139219.92 | 20.95% | 12.00 |
| 2025-09-11 | 60.01 | 62.23 | 1.85 | 3.06% | 58.65 | 62.48 | 245609 | 149067.31 | 22.37% | 0.00 |
| 2025-09-10 | 60.01 | 60.38 | -1.41 | -2.28% | 59.00 | 62.78 | 286869 | 173784.95 | 26.12% | 6.00 |
| 2025-09-09 | 60.00 | 61.79 | 1.06 | 1.75% | 57.87 | 65.55 | 404724 | 250031.03 | 36.86% | 30.00 |
| 2025-09-08 | 49.56 | 60.73 | 10.12 | 20.00% | 49.56 | 60.73 | 295251 | 166771.20 | 26.89% | 0.00 |
| 2025-09-05 | 48.37 | 50.61 | 1.63 | 3.33% | 48.23 | 51.50 | 127563 | 64264.66 | 11.62% | 17.00 |
| 2025-09-04 | 48.84 | 48.98 | -0.40 | -0.81% | 47.05 | 50.97 | 128147 | 63238.16 | 11.67% | 0.00 |
| 2025-09-03 | 53.06 | 49.38 | -5.22 | -9.56% | 49.27 | 54.48 | 166383 | 85592.20 | 15.15% | 1.00 |
| 2025-09-02 | 52.20 | 54.60 | 1.97 | 3.74% | 47.71 | 57.08 | 301606 | 157325.17 | 27.47% | 13.00 |
| 2025-09-01 | 53.56 | 52.63 | -1.96 | -3.59% | 51.58 | 53.56 | 158178 | 82688.62 | 14.40% | 4.00 |
| 2025-08-29 | 52.00 | 54.59 | 2.47 | 4.74% | 50.83 | 56.50 | 255067 | 137665.33 | 23.23% | 4.00 |
| 2025-08-28 | 50.11 | 52.12 | 1.34 | 2.64% | 49.62 | 52.14 | 151786 | 77127.28 | 13.82% | 6.00 |
| 2025-08-27 | 51.52 | 50.78 | -0.88 | -1.70% | 50.70 | 53.51 | 146970 | 76725.65 | 13.38% | 5.00 |
| 2025-08-26 | 54.98 | 51.66 | -2.77 | -5.09% | 51.50 | 54.99 | 174037 | 91094.89 | 15.85% | 4.00 |
| 2025-08-25 | 53.50 | 54.43 | 0.60 | 1.11% | 53.15 | 55.52 | 173105 | 93930.23 | 15.76% | 9.00 |
| 2025-08-22 | 54.00 | 53.83 | -0.47 | -0.87% | 53.01 | 54.50 | 154154 | 82861.50 | 14.04% | 2.00 |
| 2025-08-21 | 56.50 | 54.30 | -1.76 | -3.14% | 53.50 | 56.50 | 184224 | 100322.75 | 16.78% | 6.00 |
| 2025-08-20 | 58.00 | 56.06 | -2.10 | -3.61% | 55.01 | 60.95 | 223880 | 129168.02 | 20.39% | 11.00 |
| 2025-08-19 | 60.20 | 58.16 | -4.64 | -7.39% | 57.50 | 61.58 | 271823 | 160659.64 | 24.75% | 11.00 |
| 2025-08-18 | 58.20 | 62.80 | 5.76 | 10.10% | 54.99 | 63.49 | 372705 | 216080.61 | 33.94% | 9.00 |
| 2025-08-15 | 50.17 | 57.04 | 5.26 | 10.16% | 50.17 | 59.06 | 351807 | 196481.84 | 32.04% | 7.00 |
| 2025-08-14 | 48.02 | 51.78 | 2.58 | 5.24% | 48.02 | 55.20 | 373739 | 193179.00 | 34.03% | 15.00 |
| 2025-08-13 | 46.53 | 49.20 | 1.47 | 3.08% | 45.81 | 52.47 | 385050 | 187419.19 | 35.06% | 8.00 |
| 2025-08-12 | 50.01 | 47.73 | -2.02 | -4.06% | 47.11 | 50.55 | 321152 | 154414.42 | 29.25% | 0.00 |
| 2025-08-11 | 44.50 | 49.75 | 6.35 | 14.63% | 43.80 | 51.45 | 423666 | 201305.59 | 38.58% | 9.00 |
| 2025-08-08 | 46.60 | 43.40 | -5.81 | -11.81% | 43.10 | 47.95 | 313637 | 140671.25 | 28.56% | 12.00 |
| 2025-08-07 | 47.50 | 49.21 | 4.63 | 10.39% | 44.55 | 49.96 | 484915 | 224106.62 | 44.16% | 41.10 |
| 2025-08-06 | 39.52 | 44.58 | 7.43 | 20.00% | 39.52 | 44.58 | 297872 | 125889.87 | 27.13% | 28.00 |
| 2025-08-05 | 31.46 | 37.15 | 6.19 | 19.99% | 31.38 | 37.15 | 382722 | 133808.45 | 34.85% | 0.00 |
| 2025-08-04 | 30.00 | 30.96 | 1.21 | 4.07% | 29.74 | 31.20 | 110594 | 33900.93 | 10.07% | 3.00 |
| 2025-08-01 | 29.66 | 29.75 | -0.10 | -0.34% | 29.62 | 30.30 | 59927 | 17906.59 | 5.46% | 0.00 |
| 2025-07-31 | 30.12 | 29.85 | -0.53 | -1.74% | 29.68 | 30.78 | 84262 | 25526.60 | 7.67% | 0.00 |
| 2025-07-30 | 31.28 | 30.38 | -1.13 | -3.59% | 30.22 | 31.63 | 110016 | 33879.01 | 10.02% | 1.00 |
| 2025-07-29 | 31.43 | 31.51 | -0.61 | -1.90% | 31.07 | 31.92 | 144128 | 45292.24 | 13.13% | 13.00 |
| 2025-07-28 | 29.98 | 32.12 | 2.60 | 8.81% | 29.98 | 33.50 | 247298 | 79328.66 | 22.52% | 3.00 |
| 2025-07-25 | 29.54 | 29.52 | -0.13 | -0.44% | 29.27 | 29.85 | 54779 | 16129.95 | 4.99% | 0.00 |
| 2025-07-24 | 29.43 | 29.65 | 0.00 | 0.00% | 29.40 | 30.25 | 55999 | 16614.84 | 5.10% | 15.40 |
| 2025-07-23 | 29.89 | 29.65 | -0.47 | -1.56% | 29.21 | 30.11 | 71180 | 21159.03 | 6.48% | 9.00 |
| 2025-07-22 | 31.05 | 30.12 | -1.24 | -3.95% | 29.80 | 31.26 | 132566 | 40223.78 | 12.07% | 7.00 |
| 2025-07-21 | 30.60 | 31.36 | 1.13 | 3.74% | 30.21 | 32.13 | 176472 | 54853.62 | 16.07% | 0.00 |
| 2025-07-18 | 30.51 | 30.23 | -0.45 | -1.47% | 29.90 | 30.97 | 111344 | 33710.57 | 10.14% | 0.00 |
| 2025-07-17 | 30.51 | 30.68 | 0.01 | 0.03% | 30.06 | 31.88 | 162749 | 50484.48 | 14.82% | 0.00 |
| 2025-07-16 | 30.75 | 30.67 | -0.57 | -1.82% | 30.33 | 31.73 | 185860 | 57438.55 | 16.93% | 11.20 |
| 2025-07-15 | 30.77 | 31.24 | 0.36 | 1.17% | 30.10 | 31.74 | 231598 | 71520.75 | 21.09% | 16.00 |
| 2025-07-14 | 28.18 | 30.88 | 3.47 | 12.66% | 27.56 | 31.95 | 270019 | 81887.34 | 24.59% | 0.00 |
| 2025-07-11 | 26.01 | 27.41 | 1.29 | 4.94% | 25.75 | 27.86 | 126621 | 34012.48 | 11.53% | 0.00 |
| 2025-07-10 | 26.44 | 26.12 | -0.60 | -2.25% | 25.95 | 26.77 | 62949 | 16465.98 | 5.73% | 49.00 |
| 2025-07-09 | 35.80 | 34.83 | -0.44 | -1.25% | 34.57 | 36.10 | 80045 | 28189.23 | 9.48% | 0.00 |
| 2025-07-08 | 33.53 | 35.27 | 1.61 | 4.78% | 33.53 | 36.00 | 110928 | 38857.81 | 13.13% | 32.00 |
| 2025-07-07 | 33.37 | 33.66 | 0.27 | 0.81% | 33.01 | 33.77 | 24560 | 8225.26 | 2.91% | 0.00 |
| 2025-07-04 | 34.07 | 33.39 | -0.46 | -1.36% | 33.06 | 34.07 | 32151 | 10737.71 | 3.81% | 5.00 |
| 2025-07-03 | 34.20 | 33.85 | -0.24 | -0.70% | 33.58 | 34.33 | 29471 | 9983.57 | 3.49% | 0.00 |
| 2025-07-02 | 34.50 | 34.09 | -0.46 | -1.33% | 33.62 | 34.50 | 40228 | 13676.13 | 4.76% | 0.00 |
深证大盘股票行情在线 K线走势图
新瀚新材(301076)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
