思泉新材(301489)股票行情
思泉新材(301489)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 |
|---|
| 2026-03-25 | 170.57 | 172.52 | 3.06 | 1.81% | 169.50 | 176.00 | 20049 | 34629.45 | 4.21% | 0.00 |
| 2026-03-24 | 167.00 | 169.46 | 5.10 | 3.10% | 164.19 | 172.00 | 29072 | 48831.62 | 6.11% | 0.00 |
| 2026-03-23 | 171.36 | 164.36 | -11.87 | -6.74% | 162.24 | 175.38 | 32024 | 53884.26 | 6.73% | 0.00 |
| 2026-03-20 | 185.01 | 176.23 | -5.51 | -3.03% | 176.20 | 185.74 | 27599 | 49691.02 | 5.80% | 0.00 |
| 2026-03-19 | 174.01 | 181.74 | 4.38 | 2.47% | 173.51 | 189.52 | 49779 | 91383.91 | 10.46% | 0.00 |
| 2026-03-18 | 172.61 | 177.36 | 7.46 | 4.39% | 170.10 | 179.10 | 29112 | 50878.12 | 6.12% | 0.00 |
| 2026-03-17 | 184.07 | 169.90 | -13.48 | -7.35% | 169.23 | 186.42 | 31824 | 55513.20 | 6.69% | 0.00 |
| 2026-03-16 | 178.00 | 183.38 | 5.02 | 2.81% | 172.50 | 186.49 | 34128 | 60810.54 | 7.17% | 3.00 |
| 2026-03-13 | 181.80 | 178.36 | -6.44 | -3.48% | 178.36 | 185.90 | 26280 | 47655.77 | 5.52% | 0.00 |
| 2026-03-12 | 192.50 | 184.80 | -7.70 | -4.00% | 182.77 | 193.45 | 34053 | 63566.23 | 7.15% | 0.00 |
| 2026-03-11 | 194.71 | 192.50 | -2.80 | -1.43% | 190.31 | 202.80 | 37213 | 73105.70 | 7.82% | 0.00 |
| 2026-03-10 | 190.51 | 195.30 | 10.54 | 5.70% | 188.19 | 197.00 | 35083 | 68164.56 | 7.37% | 1.00 |
| 2026-03-09 | 187.00 | 184.76 | -10.19 | -5.23% | 175.66 | 188.12 | 46111 | 83452.57 | 9.69% | 0.00 |
| 2026-03-06 | 195.00 | 194.95 | -1.75 | -0.89% | 192.50 | 201.03 | 30650 | 59976.27 | 6.44% | 1.00 |
| 2026-03-05 | 200.28 | 196.70 | -0.58 | -0.29% | 193.18 | 207.29 | 48759 | 97636.26 | 10.24% | 0.00 |
| 2026-03-04 | 199.00 | 197.28 | -4.76 | -2.36% | 197.00 | 208.50 | 47156 | 95394.88 | 9.91% | 1.00 |
| 2026-03-03 | 206.81 | 202.04 | -4.76 | -2.30% | 196.58 | 210.78 | 73851 | 150317.52 | 15.51% | 1.00 |
| 2026-03-02 | 183.00 | 206.80 | 17.80 | 9.42% | 182.28 | 209.60 | 88450 | 174977.20 | 18.58% | 3.00 |
| 2026-02-27 | 187.99 | 189.00 | -5.06 | -2.61% | 185.30 | 189.99 | 45942 | 86179.22 | 9.65% | 0.00 |
| 2026-02-26 | 179.67 | 194.06 | 14.80 | 8.26% | 177.58 | 194.50 | 76200 | 143199.91 | 16.01% | 1.00 |
| 2026-02-25 | 188.79 | 179.26 | -9.84 | -5.20% | 178.01 | 189.02 | 49717 | 90138.02 | 10.44% | 0.00 |
| 2026-02-24 | 179.01 | 189.10 | 11.89 | 6.71% | 172.00 | 190.60 | 70221 | 129971.79 | 14.75% | 1.00 |
| 2026-02-13 | 174.90 | 177.21 | -1.79 | -1.00% | 174.06 | 183.00 | 52623 | 93981.42 | 11.06% | 2.00 |
| 2026-02-12 | 172.01 | 179.00 | 10.14 | 6.00% | 168.78 | 181.99 | 96246 | 169626.39 | 20.22% | 2001.00 |
| 2026-02-11 | 161.63 | 168.86 | 8.54 | 5.33% | 161.50 | 169.71 | 57959 | 96769.84 | 12.18% | 3902.00 |
| 2026-02-10 | 162.39 | 160.32 | -1.80 | -1.11% | 159.83 | 165.37 | 25153 | 40750.86 | 5.28% | 0.00 |
| 2026-02-09 | 155.50 | 162.12 | 9.29 | 6.08% | 153.99 | 164.80 | 42622 | 68767.06 | 8.95% | 0.00 |
| 2026-02-06 | 152.00 | 152.83 | 0.54 | 0.35% | 150.32 | 157.00 | 23869 | 36665.00 | 5.01% | 0.00 |
| 2026-02-05 | 153.99 | 152.29 | -2.71 | -1.75% | 150.90 | 156.30 | 18820 | 28744.58 | 3.95% | 0.00 |
| 2026-02-04 | 158.01 | 155.00 | -4.92 | -3.08% | 153.60 | 161.88 | 36838 | 57454.79 | 7.74% | 0.00 |
| 2026-02-03 | 156.26 | 159.92 | 4.32 | 2.78% | 154.27 | 159.96 | 23857 | 37636.61 | 5.01% | 0.00 |
| 2026-02-02 | 160.02 | 155.60 | -6.63 | -4.09% | 155.00 | 163.81 | 26455 | 41879.96 | 5.56% | 0.00 |
| 2026-01-30 | 155.11 | 162.23 | 6.04 | 3.87% | 154.46 | 162.88 | 36004 | 57710.79 | 7.56% | 0.00 |
| 2026-01-29 | 165.06 | 156.19 | -11.01 | -6.58% | 155.70 | 166.68 | 46395 | 74193.05 | 9.75% | 0.00 |
| 2026-01-28 | 166.05 | 167.20 | 1.13 | 0.68% | 162.73 | 169.40 | 33432 | 55707.85 | 7.02% | 0.00 |
| 2026-01-27 | 169.60 | 166.07 | -3.43 | -2.02% | 161.86 | 169.99 | 29394 | 48546.56 | 6.18% | 0.00 |
| 2026-01-26 | 171.00 | 169.50 | -3.58 | -2.07% | 168.51 | 174.50 | 24651 | 41994.16 | 5.18% | 0.00 |
| 2026-01-23 | 171.00 | 173.08 | 1.28 | 0.75% | 170.00 | 174.88 | 28938 | 49866.49 | 6.08% | 0.00 |
| 2026-01-22 | 173.58 | 171.80 | -2.86 | -1.64% | 170.31 | 175.99 | 24705 | 42432.18 | 5.19% | 1.00 |
| 2026-01-21 | 167.35 | 174.66 | 5.46 | 3.23% | 167.00 | 174.79 | 28721 | 49749.36 | 6.03% | 1.00 |
| 2026-01-20 | 179.24 | 169.20 | -9.48 | -5.31% | 167.00 | 179.26 | 35233 | 60639.44 | 7.40% | 0.00 |
| 2026-01-19 | 177.77 | 178.68 | -0.47 | -0.26% | 176.21 | 179.90 | 22200 | 39589.76 | 4.66% | 0.00 |
| 2026-01-16 | 176.74 | 179.15 | 2.66 | 1.51% | 175.66 | 181.50 | 29965 | 53403.82 | 6.30% | 1.00 |
| 2026-01-15 | 174.88 | 176.49 | 2.37 | 1.36% | 173.12 | 179.63 | 42345 | 75126.85 | 8.90% | 1.00 |
| 2026-01-14 | 170.99 | 174.12 | 4.00 | 2.35% | 169.64 | 176.30 | 43495 | 75169.38 | 9.14% | 0.00 |
| 2026-01-13 | 178.00 | 170.12 | -7.24 | -4.08% | 170.02 | 178.90 | 41406 | 71705.93 | 8.70% | 3.00 |
| 2026-01-12 | 179.62 | 177.36 | -2.25 | -1.25% | 173.35 | 179.68 | 43636 | 76934.71 | 9.17% | 0.00 |
| 2026-01-09 | 182.65 | 179.61 | -3.03 | -1.66% | 178.00 | 182.65 | 35676 | 64322.52 | 7.49% | 0.00 |
| 2026-01-08 | 190.08 | 182.64 | -13.86 | -7.05% | 182.41 | 190.19 | 62432 | 115260.80 | 13.12% | 0.00 |
| 2026-01-07 | 195.00 | 196.50 | -2.23 | -1.12% | 190.06 | 199.48 | 41630 | 81090.85 | 8.75% | 3.00 |
| 2026-01-06 | 203.99 | 198.73 | -5.85 | -2.86% | 196.44 | 204.08 | 38609 | 76982.92 | 8.11% | 0.00 |
| 2026-01-05 | 198.80 | 204.58 | 5.58 | 2.80% | 197.60 | 206.00 | 31648 | 64243.44 | 6.65% | 0.00 |
| 2025-12-31 | 208.50 | 199.00 | -10.00 | -4.78% | 197.83 | 209.90 | 47270 | 94972.86 | 9.93% | 4.00 |
| 2025-12-30 | 208.31 | 209.00 | 0.69 | 0.33% | 204.68 | 217.99 | 44187 | 93644.97 | 9.28% | 4.00 |
| 2025-12-29 | 214.99 | 208.31 | -5.27 | -2.47% | 207.00 | 218.98 | 41279 | 87037.92 | 8.67% | 0.00 |
| 2025-12-26 | 218.61 | 213.58 | -9.00 | -4.04% | 211.01 | 220.93 | 54787 | 117230.56 | 11.51% | 0.00 |
| 2025-12-25 | 213.87 | 222.58 | 7.58 | 3.53% | 212.00 | 231.50 | 79579 | 177315.75 | 16.72% | 0.00 |
| 2025-12-24 | 203.00 | 215.00 | 12.00 | 5.91% | 201.00 | 223.60 | 74066 | 158428.80 | 15.56% | 0.00 |
| 2025-12-23 | 189.99 | 203.00 | 12.83 | 6.75% | 188.88 | 206.78 | 81695 | 163109.86 | 17.16% | 0.00 |
| 2025-12-22 | 191.20 | 190.17 | 2.48 | 1.32% | 186.68 | 196.18 | 41273 | 79164.55 | 8.67% | 0.00 |
| 2025-12-19 | 199.12 | 187.69 | -8.71 | -4.43% | 187.00 | 200.66 | 59335 | 114544.76 | 12.47% | 0.00 |
| 2025-12-18 | 199.98 | 196.40 | -3.59 | -1.80% | 195.03 | 212.00 | 75581 | 153935.97 | 15.88% | 0.00 |
| 2025-12-17 | 186.00 | 199.99 | 16.34 | 8.90% | 186.00 | 200.00 | 87059 | 171141.92 | 18.29% | 7.00 |
| 2025-12-16 | 178.12 | 183.65 | 4.60 | 2.57% | 175.09 | 189.40 | 45964 | 83757.66 | 9.66% | 0.00 |
| 2025-12-15 | 183.78 | 179.05 | -8.55 | -4.56% | 178.00 | 189.49 | 35653 | 64861.75 | 7.49% | 0.00 |
| 2025-12-12 | 183.18 | 187.60 | -0.32 | -0.17% | 179.39 | 190.49 | 42595 | 78810.91 | 8.95% | 0.00 |
| 2025-12-11 | 194.12 | 187.92 | -7.20 | -3.69% | 187.13 | 196.80 | 50066 | 95359.93 | 10.52% | 0.00 |
| 2025-12-10 | 186.00 | 195.12 | 6.46 | 3.42% | 182.00 | 195.92 | 78434 | 149570.31 | 16.48% | 5.00 |
| 2025-12-09 | 181.00 | 188.66 | 8.62 | 4.79% | 180.40 | 194.65 | 78869 | 148565.92 | 16.57% | 0.00 |
| 2025-12-08 | 172.69 | 180.04 | 9.90 | 5.82% | 172.69 | 182.80 | 52887 | 94378.36 | 11.11% | 0.00 |
| 2025-12-05 | 169.55 | 170.14 | -1.56 | -0.91% | 166.00 | 172.50 | 22541 | 38295.31 | 4.74% | 0.00 |
| 2025-12-04 | 170.49 | 171.70 | 1.05 | 0.62% | 166.31 | 171.81 | 22114 | 37453.62 | 4.65% | 0.00 |
| 2025-12-03 | 173.86 | 170.65 | -2.35 | -1.36% | 168.15 | 175.58 | 28825 | 49363.57 | 6.06% | 0.00 |
| 2025-12-02 | 180.44 | 173.00 | -6.57 | -3.66% | 170.80 | 182.37 | 35181 | 61128.80 | 7.39% | 0.00 |
| 2025-12-01 | 180.00 | 179.57 | -1.47 | -0.81% | 173.55 | 184.70 | 37634 | 67077.05 | 7.91% | 2.00 |
| 2025-11-28 | 181.99 | 181.04 | -1.96 | -1.07% | 177.81 | 186.56 | 31951 | 57860.31 | 6.71% | 1.00 |
| 2025-11-27 | 187.73 | 183.00 | -5.34 | -2.84% | 182.60 | 191.23 | 41404 | 77231.13 | 8.70% | 0.00 |
| 2025-11-26 | 179.21 | 188.34 | 9.13 | 5.09% | 173.51 | 192.97 | 71358 | 133306.30 | 14.99% | 0.00 |
| 2025-11-25 | 170.74 | 179.21 | 12.70 | 7.63% | 170.00 | 186.16 | 62954 | 112673.73 | 13.23% | 1.00 |
| 2025-11-24 | 163.00 | 166.51 | 5.90 | 3.67% | 161.37 | 167.55 | 40449 | 66756.30 | 8.50% | 0.00 |
深证大盘股票行情在线 K线走势图
思泉新材(301489)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
