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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.80 | 50.08 | 46.74 | 49.38 | +6.26% | 7.41 | 13.86% |
| 2026-01-15 | 46.59 | 47.10 | 45.73 | 46.47 | -0.79% | 2.66 | 5.24% |
| 2026-01-14 | 47.21 | 48.43 | 45.93 | 46.84 | -1.39% | 4.63 | 8.90% |
| 2026-01-13 | 49.29 | 49.94 | 47.30 | 47.50 | -4.89% | 5.03 | 9.41% |
| 2026-01-12 | 48.13 | 50.20 | 47.77 | 49.94 | +3.76% | 7.05 | 12.98% |
| 2026-01-09 | 47.42 | 48.99 | 47.20 | 48.13 | +0.65% | 4.40 | 8.29% |
| 2026-01-08 | 47.53 | 48.48 | 47.30 | 47.82 | +0.80% | 3.84 | 7.31% |
| 2026-01-07 | 49.09 | 49.09 | 47.20 | 47.44 | -4.10% | 5.49 | 10.43% |
| 2026-01-06 | 48.39 | 50.25 | 47.91 | 49.47 | +2.25% | 6.86 | 12.68% |
| 2026-01-05 | 48.03 | 49.16 | 47.51 | 48.38 | -1.89% | 6.23 | 11.76% |
| 2025-12-31 | 48.66 | 50.50 | 47.80 | 49.31 | -0.66% | 7.81 | 14.44% |
| 2025-12-30 | 45.70 | 52.60 | 45.37 | 49.64 | +8.62% | 11.82 | 22.32% |
| 2025-12-29 | 43.26 | 46.58 | 42.91 | 45.70 | +4.17% | 7.92 | 16.01% |
| 2025-12-26 | 44.03 | 45.18 | 43.60 | 43.87 | -1.42% | 3.32 | 6.83% |
| 2025-12-25 | 43.50 | 45.10 | 43.18 | 44.50 | +2.61% | 4.10 | 8.47% |
| 2025-12-24 | 42.51 | 43.42 | 42.11 | 43.37 | +1.57% | 2.24 | 4.75% |
| 2025-12-23 | 42.01 | 43.60 | 41.78 | 42.70 | +1.38% | 3.10 | 6.59% |
| 2025-12-22 | 42.38 | 42.40 | 41.76 | 42.12 | +1.49% | 1.31 | 2.82% |
| 2025-12-19 | 41.26 | 42.20 | 41.23 | 41.50 | +0.48% | 1.30 | 2.85% |
| 2025-12-18 | 41.68 | 42.85 | 41.21 | 41.30 | -2.59% | 1.72 | 3.72% |