新瀚新材 sz.301076
32.77
+4.76%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.25 | 33.15 | 30.44 | 32.77 | +4.76% | 2.84 | 5.79% |
| 2026-05-21 | 31.70 | 32.94 | 31.22 | 31.28 | -1.76% | 2.71 | 5.55% |
| 2026-05-20 | 32.78 | 32.78 | 31.40 | 31.84 | -1.88% | 1.68 | 3.47% |
| 2026-05-19 | 32.02 | 33.45 | 31.90 | 32.45 | +0.37% | 2.21 | 4.46% |
| 2026-05-18 | 32.88 | 32.88 | 31.50 | 32.33 | -2.44% | 3.20 | 6.52% |
| 2026-05-15 | 43.71 | 45.03 | 42.69 | 43.18 | +4.91% | 5.36 | 10.52% |
| 2026-05-14 | 41.46 | 42.50 | 41.02 | 41.16 | -0.56% | 2.56 | 5.25% |
| 2026-05-13 | 40.63 | 41.50 | 40.20 | 41.39 | +1.40% | 1.42 | 2.95% |
| 2026-05-12 | 42.36 | 42.36 | 40.74 | 40.82 | -1.71% | 1.75 | 3.64% |
| 2026-05-11 | 41.04 | 41.98 | 41.04 | 41.53 | +0.56% | 2.43 | 5.00% |
| 2026-05-08 | 40.33 | 42.15 | 40.02 | 41.30 | +1.42% | 3.85 | 8.51% |
| 2026-05-07 | 38.44 | 41.25 | 38.20 | 40.72 | +6.01% | 3.79 | 8.50% |
| 2026-05-06 | 36.72 | 38.87 | 36.71 | 38.41 | +4.60% | 1.45 | 3.47% |
| 2026-04-30 | 36.68 | 37.10 | 36.16 | 36.72 | -0.22% | 0.81 | 2.00% |
| 2026-04-29 | 36.15 | 37.12 | 36.00 | 36.80 | +1.18% | 0.94 | 2.34% |
| 2026-04-28 | 37.58 | 37.68 | 36.12 | 36.37 | -3.88% | 1.12 | 2.78% |
| 2026-04-27 | 37.03 | 37.99 | 36.61 | 37.84 | +1.34% | 1.09 | 2.64% |
| 2026-04-24 | 37.83 | 38.14 | 36.81 | 37.34 | -2.12% | 1.15 | 2.80% |
| 2026-04-23 | 39.21 | 39.59 | 37.98 | 38.15 | -3.44% | 1.42 | 3.36% |
| 2026-04-22 | 39.55 | 39.76 | 39.01 | 39.51 | -0.83% | 1.42 | 3.27% |