远翔新材(301300)股票行情
远翔新材(301300)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 |
|---|
| 2025-12-23 | 43.36 | 43.41 | 0.16 | 0.37% | 42.62 | 43.68 | 14797 | 6386.01 | 4.81% | 0.00 |
| 2025-12-22 | 44.10 | 43.25 | -0.64 | -1.46% | 43.08 | 44.27 | 15302 | 6651.80 | 4.97% | 0.00 |
| 2025-12-19 | 43.09 | 43.89 | 0.81 | 1.88% | 42.88 | 44.18 | 14957 | 6525.24 | 4.86% | 0.00 |
| 2025-12-18 | 42.89 | 43.08 | -0.09 | -0.21% | 42.70 | 44.05 | 13662 | 5943.67 | 4.44% | 9.00 |
| 2025-12-17 | 42.99 | 43.17 | 0.07 | 0.16% | 42.00 | 43.43 | 15529 | 6617.91 | 5.04% | 0.00 |
| 2025-12-16 | 44.81 | 43.10 | -1.91 | -4.24% | 42.80 | 44.89 | 19423 | 8414.04 | 6.31% | 0.00 |
| 2025-12-15 | 44.71 | 45.01 | 0.30 | 0.67% | 44.51 | 45.67 | 15648 | 7061.16 | 5.08% | 0.00 |
| 2025-12-12 | 45.69 | 44.71 | -0.97 | -2.12% | 44.65 | 47.27 | 24133 | 11125.26 | 7.84% | 0.00 |
| 2025-12-11 | 48.02 | 45.68 | -2.78 | -5.74% | 45.58 | 48.37 | 28477 | 13292.51 | 9.25% | 0.00 |
| 2025-12-10 | 49.65 | 48.46 | -1.83 | -3.64% | 47.85 | 49.70 | 29293 | 14216.46 | 9.51% | 0.00 |
| 2025-12-09 | 49.06 | 50.29 | 0.69 | 1.39% | 47.54 | 50.65 | 45863 | 22330.74 | 14.90% | 0.00 |
| 2025-12-08 | 48.20 | 49.60 | 1.00 | 2.06% | 47.81 | 50.75 | 51565 | 25401.51 | 16.75% | 0.00 |
| 2025-12-05 | 47.35 | 48.60 | 1.98 | 4.25% | 47.00 | 49.60 | 54103 | 26361.34 | 17.57% | 0.00 |
| 2025-12-04 | 47.50 | 46.62 | -2.09 | -4.29% | 46.57 | 48.40 | 39278 | 18539.83 | 12.76% | 0.00 |
| 2025-12-03 | 45.35 | 48.71 | 2.95 | 6.45% | 44.88 | 48.85 | 61251 | 28993.79 | 19.89% | 3.00 |
| 2025-12-02 | 44.80 | 45.76 | 0.52 | 1.15% | 44.35 | 46.28 | 33354 | 15186.37 | 10.83% | 1.00 |
| 2025-12-01 | 45.29 | 45.24 | 0.00 | 0.00% | 44.61 | 46.04 | 29853 | 13480.20 | 9.70% | 1.00 |
| 2025-11-28 | 45.99 | 45.24 | -1.97 | -4.17% | 44.86 | 46.90 | 48191 | 21979.46 | 15.65% | 0.00 |
| 2025-11-27 | 43.68 | 47.21 | 4.69 | 11.03% | 42.86 | 47.43 | 68096 | 30748.17 | 22.12% | 0.00 |
| 2025-11-26 | 44.21 | 42.52 | -1.88 | -4.23% | 42.45 | 44.55 | 45763 | 19726.24 | 14.86% | 0.00 |
| 2025-11-25 | 44.61 | 44.40 | -0.21 | -0.47% | 43.89 | 45.27 | 49716 | 22115.05 | 16.15% | 0.00 |
| 2025-11-24 | 45.85 | 44.61 | -0.79 | -1.74% | 43.51 | 46.70 | 43163 | 19197.15 | 14.02% | 0.00 |
| 2025-11-21 | 48.17 | 45.40 | -5.85 | -11.41% | 45.01 | 48.91 | 65009 | 30263.70 | 21.11% | 1.00 |
| 2025-11-20 | 48.10 | 51.25 | 2.88 | 5.95% | 47.06 | 54.66 | 86667 | 43848.11 | 28.15% | 0.00 |
| 2025-11-19 | 43.82 | 48.37 | 4.98 | 11.48% | 42.10 | 52.07 | 76440 | 35273.32 | 24.83% | 0.00 |
| 2025-11-18 | 46.30 | 43.39 | -3.71 | -7.88% | 43.23 | 46.30 | 46404 | 20522.22 | 15.07% | 0.00 |
| 2025-11-17 | 44.81 | 47.10 | 2.29 | 5.11% | 43.85 | 47.58 | 58192 | 26698.62 | 18.90% | 0.00 |
| 2025-11-14 | 43.78 | 44.81 | 1.01 | 2.31% | 43.21 | 46.28 | 44100 | 19886.21 | 14.32% | 0.00 |
| 2025-11-13 | 42.30 | 43.80 | 1.64 | 3.89% | 42.06 | 44.15 | 33172 | 14470.00 | 10.77% | 0.00 |
| 2025-11-12 | 42.75 | 42.16 | -0.54 | -1.26% | 41.71 | 42.95 | 15433 | 6508.96 | 5.01% | 0.00 |
| 2025-11-11 | 42.44 | 42.70 | 0.27 | 0.64% | 42.10 | 43.18 | 15799 | 6743.98 | 5.13% | 0.00 |
| 2025-11-10 | 43.00 | 42.43 | -0.64 | -1.49% | 42.03 | 43.20 | 24515 | 10427.71 | 7.96% | 0.00 |
| 2025-11-07 | 41.39 | 43.07 | 1.58 | 3.81% | 41.36 | 44.32 | 42229 | 18255.34 | 13.72% | 0.00 |
| 2025-11-06 | 41.20 | 41.78 | 0.60 | 1.46% | 40.84 | 41.85 | 12007 | 4979.99 | 3.90% | 0.00 |
| 2025-11-05 | 40.65 | 41.18 | 0.45 | 1.10% | 40.38 | 41.47 | 11422 | 4687.48 | 3.71% | 0.00 |
| 2025-11-04 | 41.60 | 40.73 | -0.81 | -1.95% | 40.40 | 41.99 | 14005 | 5727.15 | 4.53% | 0.00 |
| 2025-11-03 | 41.38 | 41.54 | -1.06 | -2.49% | 41.03 | 42.23 | 26437 | 10975.14 | 8.55% | 0.00 |
| 2025-10-31 | 40.46 | 42.60 | 1.92 | 4.72% | 40.35 | 43.07 | 26378 | 11062.48 | 8.53% | 0.00 |
| 2025-10-30 | 40.84 | 40.68 | 0.32 | 0.79% | 40.58 | 41.54 | 14978 | 6149.15 | 4.84% | 0.00 |
| 2025-10-29 | 40.46 | 40.36 | -0.42 | -1.03% | 39.92 | 40.87 | 11252 | 4533.65 | 3.64% | 0.00 |
| 2025-10-28 | 40.44 | 40.78 | 0.25 | 0.62% | 40.18 | 41.38 | 10725 | 4384.83 | 3.47% | 0.00 |
| 2025-10-27 | 39.95 | 40.53 | 0.72 | 1.81% | 39.62 | 40.68 | 12744 | 5118.79 | 4.12% | 0.00 |
| 2025-10-24 | 39.48 | 39.81 | 0.36 | 0.91% | 39.06 | 39.96 | 9441 | 3743.92 | 3.05% | 0.00 |
| 2025-10-23 | 39.20 | 39.45 | 0.32 | 0.82% | 38.33 | 39.53 | 8634 | 3360.98 | 2.79% | 0.00 |
| 2025-10-22 | 39.26 | 39.13 | -0.05 | -0.13% | 38.81 | 39.28 | 6423 | 2506.38 | 2.08% | 0.00 |
| 2025-10-21 | 39.29 | 39.18 | -0.12 | -0.31% | 38.55 | 39.47 | 10965 | 4273.88 | 3.55% | 0.00 |
| 2025-10-20 | 37.43 | 39.30 | 2.23 | 6.02% | 37.41 | 39.41 | 18448 | 7170.95 | 5.97% | 0.00 |
| 2025-10-17 | 37.77 | 37.07 | -0.93 | -2.45% | 37.07 | 38.19 | 9559 | 3587.65 | 3.09% | 0.00 |
| 2025-10-16 | 38.98 | 38.00 | -0.87 | -2.24% | 37.85 | 38.99 | 8566 | 3287.12 | 2.77% | 0.00 |
| 2025-10-15 | 38.69 | 38.87 | 0.02 | 0.05% | 38.45 | 39.33 | 8457 | 3284.69 | 2.73% | 0.00 |
| 2025-10-14 | 39.71 | 38.85 | -0.65 | -1.65% | 38.50 | 39.93 | 8000 | 3131.99 | 2.59% | 0.00 |
| 2025-10-13 | 38.62 | 39.50 | -0.20 | -0.50% | 37.57 | 39.67 | 10885 | 4243.55 | 3.52% | 0.00 |
| 2025-10-10 | 39.42 | 39.70 | 0.19 | 0.48% | 39.10 | 39.94 | 9132 | 3615.32 | 2.95% | 0.00 |
| 2025-10-09 | 39.48 | 39.51 | 0.41 | 1.05% | 38.50 | 39.79 | 11703 | 4590.47 | 3.78% | 0.00 |
| 2025-09-30 | 38.89 | 39.10 | 0.21 | 0.54% | 38.89 | 39.48 | 5362 | 2100.04 | 1.73% | 0.00 |
| 2025-09-29 | 38.39 | 38.89 | 0.75 | 1.97% | 38.18 | 39.31 | 9819 | 3810.80 | 3.18% | 0.00 |
| 2025-09-26 | 37.88 | 38.14 | 0.05 | 0.13% | 37.50 | 38.84 | 7827 | 2989.38 | 2.53% | 0.00 |
| 2025-09-25 | 38.91 | 38.09 | -0.61 | -1.58% | 38.05 | 39.39 | 9644 | 3725.77 | 3.12% | 0.00 |
| 2025-09-24 | 38.12 | 38.70 | 0.42 | 1.10% | 37.90 | 39.00 | 8578 | 3314.45 | 2.77% | 0.00 |
| 2025-09-23 | 39.28 | 38.28 | -1.28 | -3.24% | 37.02 | 39.75 | 18398 | 6977.72 | 5.95% | 0.00 |
| 2025-09-22 | 39.37 | 39.56 | 0.19 | 0.48% | 39.13 | 39.88 | 8008 | 3161.56 | 2.59% | 0.00 |
| 2025-09-19 | 40.04 | 39.37 | -0.74 | -1.84% | 38.88 | 40.19 | 12211 | 4819.88 | 3.95% | 0.00 |
| 2025-09-18 | 41.56 | 40.11 | -1.84 | -4.39% | 39.72 | 41.94 | 26805 | 10913.33 | 8.67% | 0.00 |
| 2025-09-17 | 40.56 | 41.95 | 1.39 | 3.43% | 40.36 | 42.52 | 27024 | 11329.90 | 8.74% | 0.00 |
| 2025-09-16 | 40.11 | 40.56 | 0.23 | 0.57% | 39.78 | 40.89 | 12008 | 4858.74 | 3.88% | 0.00 |
| 2025-09-15 | 40.48 | 40.33 | -0.43 | -1.05% | 40.27 | 40.97 | 7445 | 3014.55 | 2.41% | 0.00 |
| 2025-09-12 | 40.30 | 40.76 | 0.48 | 1.19% | 40.06 | 40.97 | 12031 | 4891.33 | 3.89% | 0.00 |
| 2025-09-11 | 40.05 | 40.28 | 0.44 | 1.10% | 39.34 | 40.37 | 10145 | 4054.12 | 3.28% | 0.00 |
| 2025-09-10 | 40.49 | 40.23 | -0.29 | -0.72% | 39.90 | 40.70 | 7766 | 3122.11 | 2.51% | 0.00 |
| 2025-09-09 | 40.80 | 40.52 | -0.28 | -0.69% | 40.10 | 41.49 | 14360 | 5851.46 | 4.64% | 0.00 |
| 2025-09-08 | 40.38 | 40.80 | 0.40 | 0.99% | 40.00 | 40.84 | 11049 | 4475.54 | 3.57% | 0.00 |
| 2025-09-05 | 39.30 | 40.40 | 1.10 | 2.80% | 38.88 | 40.63 | 13953 | 5603.83 | 4.51% | 0.00 |
| 2025-09-04 | 38.70 | 39.30 | 0.64 | 1.66% | 38.53 | 39.91 | 13796 | 5443.79 | 4.46% | 0.00 |
| 2025-09-03 | 39.29 | 38.66 | -0.54 | -1.38% | 38.58 | 39.69 | 11543 | 4497.41 | 3.73% | 0.00 |
| 2025-09-02 | 39.80 | 39.20 | -0.80 | -2.00% | 38.30 | 39.97 | 16799 | 6543.15 | 5.43% | 0.00 |
| 2025-09-01 | 40.42 | 40.00 | -0.62 | -1.53% | 39.83 | 40.73 | 13994 | 5631.88 | 4.53% | 0.00 |
| 2025-08-29 | 40.70 | 40.62 | 0.54 | 1.35% | 39.97 | 41.07 | 14814 | 6012.83 | 4.79% | 0.00 |
| 2025-08-28 | 39.35 | 40.08 | 0.73 | 1.86% | 38.33 | 40.25 | 18009 | 7093.54 | 5.82% | 0.00 |
| 2025-08-27 | 41.52 | 39.35 | -2.25 | -5.41% | 39.35 | 41.98 | 25841 | 10535.49 | 8.36% | 0.00 |
| 2025-08-26 | 41.63 | 41.60 | -0.26 | -0.62% | 41.51 | 42.22 | 12819 | 5369.30 | 4.15% | 0.00 |
深证大盘股票行情在线 K线走势图
远翔新材(301300)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
