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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.19 | 40.23 | 38.76 | 39.84 | +1.53% | 2.23 | 5.12% |
| 2026-04-20 | 39.00 | 39.59 | 39.00 | 39.24 | +0.93% | 1.38 | 3.21% |
| 2026-04-17 | 38.60 | 39.20 | 37.91 | 38.88 | +1.01% | 1.25 | 2.96% |
| 2026-04-16 | 38.11 | 38.62 | 37.94 | 38.49 | +1.40% | 0.85 | 2.01% |
| 2026-04-15 | 38.70 | 38.98 | 37.88 | 37.96 | -1.38% | 0.88 | 2.10% |
| 2026-04-14 | 38.23 | 38.55 | 38.00 | 38.49 | +0.86% | 0.93 | 2.20% |
| 2026-04-13 | 37.75 | 38.21 | 37.56 | 38.16 | +0.16% | 0.64 | 1.53% |
| 2026-04-10 | 38.30 | 38.88 | 38.05 | 38.10 | +0.16% | 1.17 | 2.78% |
| 2026-04-09 | 38.35 | 38.67 | 37.90 | 38.04 | -1.19% | 1.02 | 2.43% |
| 2026-04-08 | 37.55 | 38.60 | 37.35 | 38.50 | +4.70% | 1.34 | 3.20% |
| 2026-04-07 | 36.30 | 37.30 | 36.20 | 36.77 | +2.20% | 0.69 | 1.71% |
| 2026-04-03 | 37.14 | 37.31 | 35.97 | 35.98 | -3.02% | 0.70 | 1.75% |
| 2026-04-02 | 37.78 | 38.11 | 36.90 | 37.10 | -2.06% | 0.87 | 2.12% |
| 2026-04-01 | 38.01 | 38.45 | 37.27 | 37.88 | +0.77% | 0.98 | 2.36% |
| 2026-03-31 | 37.95 | 38.88 | 37.55 | 37.59 | -0.21% | 1.66 | 3.95% |
| 2026-03-30 | 37.09 | 38.08 | 37.00 | 37.67 | +1.51% | 1.15 | 2.79% |
| 2026-03-27 | 36.18 | 37.48 | 36.14 | 37.11 | +0.65% | 0.74 | 1.82% |
| 2026-03-26 | 37.06 | 37.92 | 36.71 | 36.87 | -0.46% | 1.24 | 3.02% |
| 2026-03-25 | 35.97 | 37.28 | 35.70 | 37.04 | +4.10% | 1.16 | 2.86% |
| 2026-03-24 | 35.50 | 35.71 | 34.30 | 35.58 | +2.18% | 1.03 | 2.69% |