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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.99 | 31.20 | 29.74 | 30.06 | -3.95% | 4.02 | 12.07% |
| 2025-07-21 | 30.54 | 32.07 | 30.15 | 31.30 | +3.74% | 5.49 | 16.07% |
| 2025-07-18 | 30.45 | 30.91 | 29.84 | 30.17 | -1.47% | 3.37 | 10.14% |
| 2025-07-17 | 30.45 | 31.82 | 30.00 | 30.62 | +0.03% | 5.05 | 14.82% |
| 2025-07-16 | 30.69 | 31.67 | 30.27 | 30.61 | -1.82% | 5.74 | 16.93% |
| 2025-07-15 | 30.71 | 31.68 | 30.04 | 31.18 | +1.17% | 7.15 | 21.09% |
| 2025-07-14 | 28.13 | 31.89 | 27.51 | 30.82 | +12.66% | 8.19 | 24.59% |
| 2025-07-11 | 25.96 | 27.81 | 25.70 | 27.36 | +4.94% | 3.40 | 11.53% |
| 2025-07-10 | 26.39 | 26.72 | 25.90 | 26.07 | -2.25% | 1.65 | 5.73% |
| 2025-07-09 | 27.41 | 27.64 | 26.47 | 26.67 | -1.25% | 2.82 | 9.48% |
| 2025-07-08 | 25.67 | 27.57 | 25.67 | 27.01 | +4.78% | 3.89 | 13.13% |
| 2025-07-07 | 25.55 | 25.86 | 25.28 | 25.77 | +0.81% | 0.82 | 2.91% |
| 2025-07-04 | 26.09 | 26.09 | 25.31 | 25.57 | -1.36% | 1.07 | 3.81% |
| 2025-07-03 | 26.19 | 26.29 | 25.71 | 25.92 | -0.70% | 1.00 | 3.49% |
| 2025-07-02 | 26.42 | 26.42 | 25.74 | 26.10 | -1.33% | 1.37 | 4.76% |
| 2025-07-01 | 26.62 | 26.79 | 26.13 | 26.46 | -0.66% | 1.61 | 5.52% |
| 2025-06-30 | 26.35 | 26.71 | 26.29 | 26.63 | +0.84% | 1.56 | 5.34% |
| 2025-06-27 | 26.62 | 26.79 | 26.11 | 26.41 | -0.98% | 1.86 | 6.40% |
| 2025-06-26 | 26.82 | 27.40 | 26.49 | 26.67 | -0.91% | 3.15 | 10.64% |
| 2025-06-25 | 26.10 | 28.08 | 25.97 | 26.92 | +3.14% | 5.04 | 16.83% |