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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.00 | 44.28 | 42.98 | 43.45 | +0.58% | 1.41 | 2.93% |
| 2026-02-12 | 42.57 | 43.68 | 42.57 | 43.20 | +0.89% | 1.24 | 2.61% |
| 2026-02-11 | 43.06 | 43.68 | 42.49 | 42.82 | -2.24% | 1.59 | 3.36% |
| 2026-02-10 | 43.95 | 44.20 | 43.50 | 43.80 | -0.66% | 1.40 | 2.90% |
| 2026-02-09 | 44.06 | 44.40 | 43.74 | 44.09 | -0.23% | 1.83 | 3.78% |
| 2026-02-06 | 41.99 | 45.22 | 41.56 | 44.19 | +4.86% | 3.00 | 6.19% |
| 2026-02-05 | 43.14 | 43.45 | 42.00 | 42.14 | -3.26% | 1.29 | 2.77% |
| 2026-02-04 | 44.33 | 44.54 | 43.11 | 43.56 | -1.02% | 1.28 | 2.68% |
| 2026-02-03 | 43.09 | 44.09 | 42.88 | 44.01 | +3.41% | 1.51 | 3.16% |
| 2026-02-02 | 44.00 | 44.41 | 42.56 | 42.56 | -3.56% | 1.63 | 3.42% |
| 2026-01-30 | 43.66 | 44.80 | 42.66 | 44.13 | -0.07% | 2.03 | 4.23% |
| 2026-01-29 | 44.85 | 45.50 | 44.01 | 44.16 | -1.91% | 1.96 | 4.00% |
| 2026-01-28 | 45.69 | 45.92 | 44.88 | 45.02 | -2.13% | 2.03 | 4.09% |
| 2026-01-27 | 45.81 | 46.20 | 43.94 | 46.00 | -0.45% | 3.24 | 6.54% |
| 2026-01-26 | 50.13 | 50.19 | 46.20 | 46.21 | -7.49% | 5.31 | 10.19% |
| 2026-01-23 | 48.96 | 50.28 | 48.00 | 49.95 | +2.65% | 4.81 | 8.83% |
| 2026-01-22 | 50.21 | 50.49 | 48.51 | 48.66 | -2.41% | 4.19 | 7.74% |
| 2026-01-21 | 49.35 | 50.20 | 48.50 | 49.86 | +0.14% | 4.29 | 7.87% |
| 2026-01-20 | 50.50 | 52.08 | 49.30 | 49.79 | -1.93% | 6.24 | 11.30% |
| 2026-01-19 | 51.11 | 53.10 | 49.49 | 50.77 | +2.81% | 9.59 | 17.07% |