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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.87 | 36.87 | 34.66 | 34.82 | -5.12% | 1.36 | 3.47% |
| 2026-03-20 | 38.20 | 38.64 | 36.70 | 36.70 | -3.01% | 1.04 | 2.52% |
| 2026-03-19 | 39.23 | 39.30 | 37.68 | 37.84 | -4.47% | 1.46 | 3.49% |
| 2026-03-18 | 39.88 | 40.49 | 39.22 | 39.61 | -0.50% | 0.96 | 2.21% |
| 2026-03-17 | 41.22 | 41.35 | 39.80 | 39.81 | -3.19% | 0.99 | 2.22% |
| 2026-03-16 | 40.75 | 41.40 | 40.40 | 41.12 | +1.11% | 0.80 | 1.78% |
| 2026-03-13 | 41.28 | 41.91 | 40.67 | 40.67 | -2.52% | 1.11 | 2.45% |
| 2026-03-12 | 41.40 | 42.96 | 41.00 | 41.72 | +0.77% | 1.95 | 4.21% |
| 2026-03-11 | 41.41 | 42.26 | 41.15 | 41.40 | -0.02% | 1.04 | 2.27% |
| 2026-03-10 | 40.56 | 41.69 | 40.54 | 41.41 | +3.45% | 1.24 | 2.75% |
| 2026-03-09 | 40.20 | 40.30 | 39.01 | 40.03 | -1.96% | 1.37 | 3.15% |
| 2026-03-06 | 39.88 | 40.97 | 39.88 | 40.83 | +1.82% | 1.12 | 2.51% |
| 2026-03-05 | 40.64 | 41.00 | 39.80 | 40.10 | +0.53% | 0.97 | 2.18% |
| 2026-03-04 | 40.01 | 40.76 | 39.75 | 39.89 | -1.02% | 1.02 | 2.31% |
| 2026-03-03 | 42.47 | 43.00 | 40.28 | 40.30 | -5.15% | 1.88 | 4.13% |
| 2026-03-02 | 43.30 | 43.90 | 42.26 | 42.49 | -3.89% | 1.86 | 3.97% |
| 2026-02-27 | 44.54 | 44.71 | 43.93 | 44.21 | -1.14% | 1.43 | 2.95% |
| 2026-02-26 | 44.60 | 44.93 | 44.22 | 44.72 | -0.18% | 1.56 | 3.17% |
| 2026-02-25 | 43.72 | 45.00 | 43.42 | 44.80 | +2.47% | 2.14 | 4.37% |
| 2026-02-24 | 44.40 | 44.50 | 43.00 | 43.72 | +0.62% | 1.43 | 2.98% |