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 |
|---|
| 2026-03-26 | 37.06 | 36.87 | -0.17 | -0.46% | 36.71 | 37.92 | 33211 | 12381.92 | 3.02% | 0.00 |
| 2026-03-25 | 35.97 | 37.04 | 1.46 | 4.10% | 35.70 | 37.28 | 31403 | 11557.08 | 2.86% | 2.00 |
| 2026-03-24 | 35.50 | 35.58 | 0.76 | 2.18% | 34.30 | 35.71 | 29514 | 10340.15 | 2.69% | 0.00 |
| 2026-03-23 | 35.87 | 34.82 | -1.88 | -5.12% | 34.66 | 36.87 | 38058 | 13645.96 | 3.47% | 0.00 |
| 2026-03-20 | 38.20 | 36.70 | -1.14 | -3.01% | 36.70 | 38.64 | 27623 | 10355.73 | 2.52% | 0.00 |
| 2026-03-19 | 39.23 | 37.84 | -1.77 | -4.47% | 37.68 | 39.30 | 38275 | 14647.95 | 3.49% | 0.00 |
| 2026-03-18 | 39.88 | 39.61 | -0.20 | -0.50% | 39.22 | 40.49 | 24261 | 9583.15 | 2.21% | 0.00 |
| 2026-03-17 | 41.22 | 39.81 | -1.31 | -3.19% | 39.80 | 41.35 | 24371 | 9871.02 | 2.22% | 0.00 |
| 2026-03-16 | 40.75 | 41.12 | 0.45 | 1.11% | 40.40 | 41.40 | 19520 | 7997.50 | 1.78% | 0.00 |
| 2026-03-13 | 41.28 | 40.67 | -1.05 | -2.52% | 40.67 | 41.91 | 26883 | 11076.96 | 2.45% | 0.00 |
| 2026-03-12 | 41.40 | 41.72 | 0.32 | 0.77% | 41.00 | 42.96 | 46264 | 19463.06 | 4.21% | 0.00 |
| 2026-03-11 | 41.41 | 41.40 | -0.01 | -0.02% | 41.15 | 42.26 | 24891 | 10351.98 | 2.27% | 0.00 |
| 2026-03-10 | 40.56 | 41.41 | 1.38 | 3.45% | 40.54 | 41.69 | 30180 | 12422.16 | 2.75% | 5.00 |
| 2026-03-09 | 40.20 | 40.03 | -0.80 | -1.96% | 39.01 | 40.30 | 34565 | 13706.52 | 3.15% | 0.00 |
| 2026-03-06 | 39.88 | 40.83 | 0.73 | 1.82% | 39.88 | 40.97 | 27594 | 11202.99 | 2.51% | 0.00 |
| 2026-03-05 | 40.64 | 40.10 | 0.21 | 0.53% | 39.80 | 41.00 | 23937 | 9657.11 | 2.18% | 0.00 |
| 2026-03-04 | 40.01 | 39.89 | -0.41 | -1.02% | 39.75 | 40.76 | 25368 | 10187.56 | 2.31% | 0.00 |
| 2026-03-03 | 42.47 | 40.30 | -2.19 | -5.15% | 40.28 | 43.00 | 45363 | 18757.23 | 4.13% | 0.00 |
| 2026-03-02 | 43.30 | 42.49 | -1.72 | -3.89% | 42.26 | 43.90 | 43559 | 18614.60 | 3.97% | 0.00 |
| 2026-02-27 | 44.54 | 44.21 | -0.51 | -1.14% | 43.93 | 44.71 | 32357 | 14283.75 | 2.95% | 0.00 |
| 2026-02-26 | 44.60 | 44.72 | -0.08 | -0.18% | 44.22 | 44.93 | 34854 | 15560.61 | 3.17% | 0.00 |
| 2026-02-25 | 43.72 | 44.80 | 1.08 | 2.47% | 43.42 | 45.00 | 47943 | 21373.73 | 4.37% | 0.00 |
| 2026-02-24 | 44.40 | 43.72 | 0.27 | 0.62% | 43.00 | 44.50 | 32762 | 14300.19 | 2.98% | 0.00 |
| 2026-02-13 | 43.00 | 43.45 | 0.25 | 0.58% | 42.98 | 44.28 | 32151 | 14058.73 | 2.93% | 0.00 |
| 2026-02-12 | 42.57 | 43.20 | 0.38 | 0.89% | 42.57 | 43.68 | 28710 | 12425.02 | 2.61% | 1.00 |
| 2026-02-11 | 43.06 | 42.82 | -0.98 | -2.24% | 42.49 | 43.68 | 36938 | 15904.69 | 3.36% | 0.00 |
| 2026-02-10 | 43.95 | 43.80 | -0.29 | -0.66% | 43.50 | 44.20 | 31844 | 13954.39 | 2.90% | 0.00 |
| 2026-02-09 | 44.06 | 44.09 | -0.10 | -0.23% | 43.74 | 44.40 | 41495 | 18264.54 | 3.78% | 0.00 |
| 2026-02-06 | 41.99 | 44.19 | 2.05 | 4.86% | 41.56 | 45.22 | 67993 | 29984.32 | 6.19% | 0.00 |
| 2026-02-05 | 43.14 | 42.14 | -1.42 | -3.26% | 42.00 | 43.45 | 30402 | 12927.14 | 2.77% | 0.00 |
| 2026-02-04 | 44.33 | 43.56 | -0.45 | -1.02% | 43.11 | 44.54 | 29391 | 12821.47 | 2.68% | 0.00 |
| 2026-02-03 | 43.09 | 44.01 | 1.45 | 3.41% | 42.88 | 44.09 | 34720 | 15145.93 | 3.16% | 0.00 |
| 2026-02-02 | 44.00 | 42.56 | -1.57 | -3.56% | 42.56 | 44.41 | 37610 | 16328.61 | 3.42% | 0.00 |
| 2026-01-30 | 43.66 | 44.13 | -0.03 | -0.07% | 42.66 | 44.80 | 46491 | 20267.86 | 4.23% | 0.00 |
| 2026-01-29 | 44.85 | 44.16 | -0.86 | -1.91% | 44.01 | 45.50 | 43871 | 19603.95 | 4.00% | 0.00 |
| 2026-01-28 | 45.69 | 45.02 | -0.98 | -2.13% | 44.88 | 45.92 | 44944 | 20317.44 | 4.09% | 0.00 |
| 2026-01-27 | 45.81 | 46.00 | -0.21 | -0.45% | 43.94 | 46.20 | 71862 | 32431.37 | 6.54% | 4.00 |
| 2026-01-26 | 50.13 | 46.21 | -3.74 | -7.49% | 46.20 | 50.19 | 111868 | 53060.20 | 10.19% | 0.00 |
| 2026-01-23 | 48.96 | 49.95 | 1.29 | 2.65% | 48.00 | 50.28 | 96950 | 48114.30 | 8.83% | 0.00 |
| 2026-01-22 | 50.21 | 48.66 | -1.20 | -2.41% | 48.51 | 50.49 | 85016 | 41901.30 | 7.74% | 0.00 |
| 2026-01-21 | 49.35 | 49.86 | 0.07 | 0.14% | 48.50 | 50.20 | 86421 | 42893.06 | 7.87% | 0.00 |
| 2026-01-20 | 50.50 | 49.79 | -0.98 | -1.93% | 49.30 | 52.08 | 124065 | 62369.07 | 11.30% | 1.00 |
| 2026-01-19 | 51.11 | 50.77 | 1.39 | 2.81% | 49.49 | 53.10 | 187420 | 95927.55 | 17.07% | 0.00 |
| 2026-01-16 | 46.80 | 49.38 | 2.91 | 6.26% | 46.74 | 50.08 | 152224 | 74129.70 | 13.86% | 16.00 |
| 2026-01-15 | 46.59 | 46.47 | -0.37 | -0.79% | 45.73 | 47.10 | 57501 | 26637.81 | 5.24% | 0.00 |
| 2026-01-14 | 47.21 | 46.84 | -0.66 | -1.39% | 45.93 | 48.43 | 97786 | 46305.10 | 8.90% | 16.00 |
| 2026-01-13 | 49.29 | 47.50 | -2.44 | -4.89% | 47.30 | 49.94 | 103310 | 50272.36 | 9.41% | 19.00 |
| 2026-01-12 | 48.13 | 49.94 | 1.81 | 3.76% | 47.77 | 50.20 | 142558 | 70513.40 | 12.98% | 0.00 |
| 2026-01-09 | 47.42 | 48.13 | 0.31 | 0.65% | 47.20 | 48.99 | 91039 | 44003.28 | 8.29% | 5.00 |
| 2026-01-08 | 47.53 | 47.82 | 0.38 | 0.80% | 47.30 | 48.48 | 80273 | 38410.09 | 7.31% | 5.00 |
| 2026-01-07 | 49.09 | 47.44 | -2.03 | -4.10% | 47.20 | 49.09 | 114509 | 54925.18 | 10.43% | 4.00 |
| 2026-01-06 | 48.39 | 49.47 | 1.09 | 2.25% | 47.91 | 50.25 | 139222 | 68580.49 | 12.68% | 5.00 |
| 2026-01-05 | 48.03 | 48.38 | -0.93 | -1.89% | 47.51 | 49.16 | 129113 | 62256.27 | 11.76% | 0.00 |
| 2025-12-31 | 48.66 | 49.31 | -0.33 | -0.66% | 47.80 | 50.50 | 158556 | 78116.66 | 14.44% | 20.09 |
| 2025-12-30 | 45.70 | 49.64 | 3.94 | 8.62% | 45.37 | 52.60 | 245064 | 118244.33 | 22.32% | 15.00 |
| 2025-12-29 | 43.26 | 45.70 | 1.83 | 4.17% | 42.91 | 46.58 | 175777 | 79231.05 | 16.01% | 0.00 |
| 2025-12-26 | 44.03 | 43.87 | -0.63 | -1.42% | 43.60 | 45.18 | 74956 | 33162.25 | 6.83% | 0.00 |
| 2025-12-25 | 43.50 | 44.50 | 1.13 | 2.61% | 43.18 | 45.10 | 93016 | 41046.39 | 8.47% | 0.00 |
| 2025-12-24 | 42.51 | 43.37 | 0.67 | 1.57% | 42.11 | 43.42 | 52140 | 22417.68 | 4.75% | 0.00 |
| 2025-12-23 | 42.01 | 42.70 | 0.58 | 1.38% | 41.78 | 43.60 | 72417 | 30990.33 | 6.59% | 0.00 |
| 2025-12-22 | 42.38 | 42.12 | 0.62 | 1.49% | 41.76 | 42.40 | 30997 | 13052.15 | 2.82% | 0.00 |
| 2025-12-19 | 41.26 | 41.50 | 0.20 | 0.48% | 41.23 | 42.20 | 31243 | 13030.70 | 2.85% | 0.00 |
| 2025-12-18 | 41.68 | 41.30 | -1.10 | -2.59% | 41.21 | 42.85 | 40831 | 17173.14 | 3.72% | 0.00 |
| 2025-12-17 | 40.41 | 42.40 | 1.89 | 4.67% | 39.94 | 42.49 | 49957 | 20615.95 | 4.55% | 0.00 |
| 2025-12-16 | 41.20 | 40.51 | -0.92 | -2.22% | 40.22 | 41.38 | 29816 | 12102.02 | 2.72% | 0.00 |
| 2025-12-15 | 41.54 | 41.43 | -0.49 | -1.17% | 41.15 | 42.48 | 27728 | 11559.30 | 2.53% | 0.00 |
| 2025-12-12 | 41.38 | 41.92 | 0.41 | 0.99% | 41.02 | 42.19 | 30900 | 12881.88 | 2.81% | 4.00 |
| 2025-12-11 | 42.80 | 41.51 | -1.29 | -3.01% | 41.51 | 42.96 | 36263 | 15228.29 | 3.30% | 0.00 |
| 2025-12-10 | 42.52 | 42.80 | -0.08 | -0.19% | 42.30 | 43.09 | 36508 | 15591.62 | 3.32% | 0.00 |
| 2025-12-09 | 43.25 | 42.88 | -0.72 | -1.65% | 42.77 | 44.09 | 46670 | 20215.84 | 4.25% | 0.00 |
| 2025-12-08 | 42.45 | 43.60 | 0.79 | 1.85% | 42.20 | 43.68 | 65252 | 28211.75 | 5.94% | 0.00 |
| 2025-12-05 | 41.59 | 42.81 | 1.01 | 2.42% | 41.43 | 43.10 | 75953 | 32321.70 | 6.92% | 0.00 |
| 2025-12-04 | 43.21 | 41.80 | 0.32 | 0.77% | 41.20 | 43.99 | 77502 | 32809.04 | 7.06% | 0.00 |
| 2025-12-03 | 42.14 | 41.48 | -0.65 | -1.54% | 41.32 | 42.44 | 25477 | 10603.32 | 2.32% | 0.00 |
| 2025-12-02 | 43.00 | 42.13 | -1.18 | -2.72% | 41.95 | 43.32 | 40871 | 17352.00 | 3.72% | 1.00 |
| 2025-12-01 | 42.22 | 43.31 | 0.80 | 1.88% | 42.22 | 43.35 | 44760 | 19284.10 | 4.08% | 0.00 |
| 2025-11-28 | 41.70 | 42.51 | 0.45 | 1.07% | 41.70 | 42.87 | 39294 | 16650.19 | 3.58% | 0.00 |
| 2025-11-27 | 41.70 | 42.06 | 0.17 | 0.41% | 41.27 | 42.88 | 36677 | 15503.97 | 3.34% | 0.00 |
| 2025-11-26 | 41.23 | 41.89 | 0.25 | 0.60% | 41.23 | 42.78 | 50852 | 21411.41 | 4.63% | 0.00 |
| 2025-11-25 | 41.30 | 41.64 | 0.60 | 1.46% | 41.26 | 42.14 | 43313 | 18083.90 | 3.94% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
