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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.50 | 26.62 | 24.46 | 26.10 | +7.34% | 4.36 | 15.34% |
| 2025-06-23 | 24.01 | 24.65 | 24.01 | 24.31 | -0.09% | 1.06 | 3.96% |
| 2025-06-20 | 24.67 | 25.11 | 24.29 | 24.33 | -1.91% | 1.40 | 5.17% |
| 2025-06-19 | 25.30 | 25.83 | 24.73 | 24.81 | -2.17% | 2.07 | 7.42% |
| 2025-06-18 | 25.47 | 25.67 | 25.02 | 25.36 | -1.22% | 1.41 | 5.08% |
| 2025-06-17 | 25.87 | 26.20 | 25.50 | 25.67 | -1.32% | 1.16 | 4.09% |
| 2025-06-16 | 25.87 | 26.29 | 25.77 | 26.02 | +0.15% | 1.34 | 4.66% |
| 2025-06-13 | 26.71 | 26.79 | 25.90 | 25.98 | -2.86% | 1.84 | 6.36% |
| 2025-06-12 | 27.25 | 27.32 | 26.61 | 26.75 | -1.66% | 1.91 | 6.42% |
| 2025-06-11 | 26.96 | 27.51 | 26.89 | 27.20 | +0.14% | 1.94 | 6.44% |
| 2025-06-10 | 27.57 | 27.74 | 26.61 | 27.16 | -1.88% | 2.84 | 9.47% |
| 2025-06-09 | 27.07 | 28.29 | 27.07 | 27.68 | +1.89% | 2.86 | 9.34% |
| 2025-06-06 | 27.72 | 27.98 | 26.95 | 27.17 | -2.21% | 3.15 | 10.43% |
| 2025-06-05 | 27.69 | 28.07 | 27.19 | 27.78 | -0.82% | 3.35 | 10.98% |
| 2025-06-04 | 27.83 | 28.32 | 26.72 | 28.01 | -2.48% | 4.64 | 15.28% |
| 2025-06-03 | 27.81 | 29.29 | 27.81 | 28.72 | +0.29% | 3.00 | 9.47% |
| 2025-05-30 | 29.17 | 29.46 | 28.10 | 28.64 | -3.66% | 4.20 | 13.25% |
| 2025-05-29 | 30.58 | 31.01 | 29.62 | 29.73 | -4.85% | 6.92 | 20.89% |
| 2025-05-28 | 32.48 | 33.11 | 31.02 | 31.24 | -4.05% | 7.20 | 20.48% |
| 2025-05-27 | 34.15 | 34.42 | 31.55 | 32.56 | -4.47% | 9.47 | 26.44% |