创新新材(600361)股票行情
创新新材(600361)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 |
|---|
| 2025-08-01 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 221529 | 8909.42 | 1.51% |
| 2025-07-31 | 4.12 | 4.02 | -0.11 | -2.66% | 4.01 | 4.12 | 424237 | 17178.46 | 2.89% |
| 2025-07-30 | 4.17 | 4.13 | -0.04 | -0.96% | 4.09 | 4.17 | 313874 | 12981.03 | 2.14% |
| 2025-07-29 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.20 | 296720 | 12328.46 | 2.02% |
| 2025-07-28 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.23 | 358772 | 15007.64 | 2.44% |
| 2025-07-25 | 4.23 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 425300 | 17893.55 | 2.89% |
| 2025-07-24 | 4.13 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 589492 | 24694.12 | 4.01% |
| 2025-07-23 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.18 | 504106 | 20942.63 | 3.43% |
| 2025-07-22 | 4.17 | 4.16 | 0.00 | 0.00% | 4.10 | 4.18 | 463887 | 19191.08 | 3.16% |
| 2025-07-21 | 4.07 | 4.16 | 0.10 | 2.46% | 4.07 | 4.17 | 610553 | 25217.91 | 4.16% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 266637 | 10821.46 | 1.81% |
| 2025-07-17 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.06 | 226833 | 9167.00 | 1.54% |
| 2025-07-16 | 4.02 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 228534 | 9211.58 | 1.56% |
| 2025-07-15 | 4.08 | 4.03 | -0.04 | -0.98% | 4.00 | 4.09 | 370521 | 14939.32 | 2.52% |
| 2025-07-14 | 4.11 | 4.07 | -0.02 | -0.49% | 4.07 | 4.13 | 325587 | 13332.34 | 2.22% |
| 2025-07-11 | 4.07 | 4.09 | 0.01 | 0.25% | 4.06 | 4.13 | 473514 | 19369.31 | 3.22% |
| 2025-07-10 | 4.04 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 447149 | 18180.16 | 3.04% |
| 2025-07-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.03 | 4.15 | 680594 | 27717.41 | 4.63% |
| 2025-07-08 | 3.94 | 4.11 | 0.17 | 4.31% | 3.93 | 4.33 | 1228134 | 50761.56 | 8.36% |
| 2025-07-07 | 3.92 | 3.94 | 0.02 | 0.51% | 3.90 | 3.94 | 220402 | 8647.29 | 1.50% |
| 2025-07-04 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 318938 | 12546.18 | 2.17% |
| 2025-07-03 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.00 | 365598 | 14450.95 | 2.49% |
| 2025-07-02 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.02 | 472899 | 18889.89 | 3.22% |
| 2025-07-01 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 418827 | 16622.20 | 2.85% |
| 2025-06-30 | 4.04 | 3.99 | -0.06 | -1.48% | 3.96 | 4.08 | 689655 | 27588.14 | 4.69% |
| 2025-06-27 | 3.89 | 4.05 | 0.23 | 6.02% | 3.89 | 4.13 | 1477251 | 59518.30 | 10.05% |
| 2025-06-26 | 3.86 | 3.82 | -0.04 | -1.04% | 3.81 | 3.86 | 229471 | 8794.54 | 1.56% |
| 2025-06-25 | 3.84 | 3.86 | 0.02 | 0.52% | 3.80 | 3.86 | 267410 | 10226.96 | 1.82% |
| 2025-06-24 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.84 | 227996 | 8693.65 | 1.55% |
| 2025-06-23 | 3.72 | 3.77 | 0.03 | 0.80% | 3.70 | 3.78 | 191206 | 7180.69 | 1.30% |
| 2025-06-20 | 3.71 | 3.74 | 0.01 | 0.27% | 3.71 | 3.76 | 184450 | 6896.73 | 1.26% |
| 2025-06-19 | 3.82 | 3.73 | -0.09 | -2.36% | 3.71 | 3.82 | 376508 | 14119.80 | 2.56% |
| 2025-06-18 | 3.85 | 3.82 | -0.05 | -1.29% | 3.79 | 3.87 | 250070 | 9562.22 | 1.70% |
| 2025-06-17 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 213672 | 8269.74 | 1.45% |
| 2025-06-16 | 3.89 | 3.89 | 0.01 | 0.26% | 3.87 | 3.91 | 230068 | 8939.36 | 1.57% |
| 2025-06-13 | 3.91 | 3.88 | -0.02 | -0.51% | 3.83 | 3.92 | 409016 | 15855.75 | 2.78% |
| 2025-06-12 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.00 | 268007 | 10635.93 | 1.82% |
| 2025-06-11 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.02 | 520357 | 20746.30 | 3.54% |
| 2025-06-10 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.96 | 389109 | 15265.76 | 2.65% |
| 2025-06-09 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.00 | 447372 | 17681.81 | 3.04% |
| 2025-06-06 | 3.88 | 3.98 | 0.11 | 2.84% | 3.87 | 4.05 | 842006 | 33540.74 | 5.73% |
| 2025-06-05 | 3.90 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 330674 | 12820.99 | 2.25% |
| 2025-06-04 | 3.88 | 3.92 | 0.04 | 1.03% | 3.87 | 3.92 | 230281 | 9000.13 | 1.57% |
| 2025-06-03 | 3.87 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 229809 | 8907.08 | 1.56% |
| 2025-05-30 | 3.90 | 3.86 | -0.05 | -1.28% | 3.84 | 3.90 | 262355 | 10133.38 | 1.79% |
| 2025-05-29 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.91 | 246819 | 9614.73 | 1.68% |
| 2025-05-28 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.90 | 208606 | 8085.79 | 1.42% |
| 2025-05-27 | 3.90 | 3.87 | -0.02 | -0.51% | 3.84 | 3.90 | 192452 | 7429.05 | 1.31% |
| 2025-05-26 | 3.84 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 246019 | 9543.99 | 1.67% |
| 2025-05-23 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.90 | 226650 | 8761.08 | 1.54% |
| 2025-05-22 | 3.90 | 3.86 | -0.06 | -1.53% | 3.85 | 3.94 | 275001 | 10688.12 | 1.87% |
| 2025-05-21 | 3.95 | 3.92 | -0.02 | -0.51% | 3.90 | 3.96 | 203131 | 7956.63 | 1.38% |
| 2025-05-20 | 3.94 | 3.94 | -0.01 | -0.25% | 3.91 | 3.95 | 224409 | 8810.64 | 1.53% |
| 2025-05-19 | 3.91 | 3.95 | 0.06 | 1.54% | 3.86 | 3.95 | 319012 | 12500.06 | 2.17% |
| 2025-05-16 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.92 | 216877 | 8450.60 | 1.48% |
| 2025-05-15 | 3.89 | 3.88 | -0.03 | -0.77% | 3.85 | 3.91 | 208394 | 8078.95 | 1.42% |
| 2025-05-14 | 3.87 | 3.91 | 0.03 | 0.77% | 3.86 | 3.92 | 244794 | 9513.56 | 1.67% |
| 2025-05-13 | 3.95 | 3.88 | -0.02 | -0.51% | 3.87 | 3.96 | 225941 | 8813.80 | 1.54% |
| 2025-05-12 | 3.88 | 3.90 | 0.04 | 1.04% | 3.86 | 3.90 | 214089 | 8312.15 | 1.46% |
| 2025-05-09 | 3.91 | 3.86 | -0.05 | -1.28% | 3.86 | 3.91 | 231331 | 8963.01 | 1.57% |
| 2025-05-08 | 3.87 | 3.91 | 0.02 | 0.51% | 3.85 | 3.94 | 332373 | 13003.69 | 2.26% |
| 2025-05-07 | 3.91 | 3.89 | 0.02 | 0.52% | 3.83 | 3.92 | 518661 | 20082.87 | 3.53% |
| 2025-05-06 | 3.77 | 3.87 | 0.12 | 3.20% | 3.77 | 3.87 | 407513 | 15637.07 | 2.77% |
| 2025-04-30 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.79 | 221414 | 8318.13 | 1.51% |
| 2025-04-29 | 3.71 | 3.74 | 0.02 | 0.54% | 3.69 | 3.76 | 210123 | 7857.75 | 1.43% |
| 2025-04-28 | 3.78 | 3.72 | -0.07 | -1.85% | 3.69 | 3.79 | 342416 | 12733.83 | 2.33% |
| 2025-04-25 | 3.78 | 3.79 | 0.00 | 0.00% | 3.75 | 3.82 | 285720 | 10815.78 | 1.71% |
| 2025-04-24 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 275556 | 10511.90 | 1.65% |
| 2025-04-23 | 3.81 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 243072 | 9286.59 | 1.46% |
| 2025-04-22 | 3.81 | 3.82 | 0.00 | 0.00% | 3.78 | 3.84 | 249096 | 9478.14 | 1.49% |
| 2025-04-21 | 3.77 | 3.82 | 0.05 | 1.33% | 3.76 | 3.83 | 250917 | 9532.11 | 1.51% |
| 2025-04-18 | 3.74 | 3.77 | 0.02 | 0.53% | 3.71 | 3.79 | 252177 | 9452.01 | 1.51% |
| 2025-04-17 | 3.72 | 3.75 | 0.01 | 0.27% | 3.68 | 3.77 | 280158 | 10494.22 | 1.68% |
| 2025-04-16 | 3.78 | 3.74 | -0.04 | -1.06% | 3.67 | 3.79 | 339536 | 12630.85 | 2.04% |
| 2025-04-15 | 3.83 | 3.78 | -0.05 | -1.31% | 3.74 | 3.83 | 323523 | 12215.11 | 1.94% |
| 2025-04-14 | 3.86 | 3.83 | 0.06 | 1.59% | 3.82 | 3.89 | 410041 | 15800.12 | 2.46% |
| 2025-04-11 | 3.73 | 3.77 | 0.01 | 0.27% | 3.70 | 3.80 | 352129 | 13267.20 | 2.11% |
| 2025-04-10 | 3.80 | 3.76 | 0.02 | 0.53% | 3.75 | 3.86 | 559384 | 21259.69 | 3.36% |
| 2025-04-09 | 3.62 | 3.74 | 0.06 | 1.63% | 3.42 | 3.76 | 746307 | 26809.05 | 4.48% |
| 2025-04-08 | 3.71 | 3.68 | -0.05 | -1.34% | 3.63 | 3.76 | 722929 | 26636.04 | 4.34% |
上证大盘股票行情在线 K线走势图
