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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.09 | 61.47 | 57.39 | 58.05 | -7.39% | 16.07 | 24.75% |
| 2025-08-18 | 58.09 | 63.37 | 54.89 | 62.68 | +10.10% | 21.61 | 33.94% |
| 2025-08-15 | 50.08 | 58.95 | 50.08 | 56.93 | +10.16% | 19.65 | 32.04% |
| 2025-08-14 | 47.93 | 55.10 | 47.93 | 51.68 | +5.24% | 19.32 | 34.03% |
| 2025-08-13 | 46.44 | 52.37 | 45.72 | 49.11 | +3.08% | 18.74 | 35.06% |
| 2025-08-12 | 49.92 | 50.46 | 47.02 | 47.64 | -4.06% | 15.44 | 29.25% |
| 2025-08-11 | 44.42 | 51.35 | 43.72 | 49.66 | +14.63% | 20.13 | 38.58% |
| 2025-08-08 | 46.51 | 47.86 | 43.02 | 43.32 | -11.81% | 14.07 | 28.56% |
| 2025-08-07 | 47.41 | 49.87 | 44.47 | 49.12 | +10.39% | 22.41 | 44.16% |
| 2025-08-06 | 39.45 | 44.50 | 39.45 | 44.50 | +20.00% | 12.59 | 27.13% |
| 2025-08-05 | 31.40 | 37.08 | 31.32 | 37.08 | +19.99% | 13.38 | 34.85% |
| 2025-08-04 | 29.94 | 31.14 | 29.68 | 30.90 | +4.07% | 3.39 | 10.07% |
| 2025-08-01 | 29.60 | 30.24 | 29.56 | 29.69 | -0.34% | 1.79 | 5.46% |
| 2025-07-31 | 30.06 | 30.72 | 29.62 | 29.79 | -1.74% | 2.55 | 7.67% |
| 2025-07-30 | 31.22 | 31.57 | 30.16 | 30.32 | -3.59% | 3.39 | 10.02% |
| 2025-07-29 | 31.37 | 31.86 | 31.01 | 31.45 | -1.90% | 4.53 | 13.12% |
| 2025-07-28 | 29.92 | 33.44 | 29.92 | 32.06 | +8.81% | 7.93 | 22.52% |
| 2025-07-25 | 29.48 | 29.79 | 29.22 | 29.47 | -0.44% | 1.61 | 4.99% |
| 2025-07-24 | 29.38 | 30.19 | 29.35 | 29.59 | 0.00% | 1.66 | 5.10% |
| 2025-07-23 | 29.83 | 30.05 | 29.16 | 29.59 | -1.56% | 2.12 | 6.48% |