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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.41 | 42.49 | 39.94 | 42.40 | +4.67% | 2.06 | 4.55% |
| 2025-12-16 | 41.20 | 41.38 | 40.22 | 40.51 | -2.22% | 1.21 | 2.72% |
| 2025-12-15 | 41.54 | 42.48 | 41.15 | 41.43 | -1.17% | 1.16 | 2.53% |
| 2025-12-12 | 41.38 | 42.19 | 41.02 | 41.92 | +0.99% | 1.29 | 2.81% |
| 2025-12-11 | 42.80 | 42.96 | 41.51 | 41.51 | -3.01% | 1.52 | 3.30% |
| 2025-12-10 | 42.52 | 43.09 | 42.30 | 42.80 | -0.19% | 1.56 | 3.32% |
| 2025-12-09 | 43.25 | 44.09 | 42.77 | 42.88 | -1.65% | 2.02 | 4.25% |
| 2025-12-08 | 42.45 | 43.68 | 42.20 | 43.60 | +1.85% | 2.82 | 5.94% |
| 2025-12-05 | 41.59 | 43.10 | 41.43 | 42.81 | +2.42% | 3.23 | 6.92% |
| 2025-12-04 | 43.21 | 43.99 | 41.20 | 41.80 | +0.77% | 3.28 | 7.06% |
| 2025-12-03 | 42.14 | 42.44 | 41.32 | 41.48 | -1.54% | 1.06 | 2.32% |
| 2025-12-02 | 43.00 | 43.32 | 41.95 | 42.13 | -2.72% | 1.74 | 3.72% |
| 2025-12-01 | 42.22 | 43.35 | 42.22 | 43.31 | +1.88% | 1.93 | 4.08% |
| 2025-11-28 | 41.70 | 42.87 | 41.70 | 42.51 | +1.07% | 1.67 | 3.58% |
| 2025-11-27 | 41.70 | 42.88 | 41.27 | 42.06 | +0.41% | 1.55 | 3.34% |
| 2025-11-26 | 41.23 | 42.78 | 41.23 | 41.89 | +0.60% | 2.14 | 4.63% |
| 2025-11-25 | 41.30 | 42.14 | 41.26 | 41.64 | +1.46% | 1.81 | 3.94% |
| 2025-11-24 | 39.99 | 41.32 | 39.97 | 41.04 | +2.78% | 1.92 | 4.30% |
| 2025-11-21 | 40.78 | 41.65 | 39.67 | 39.93 | -3.06% | 2.24 | 5.05% |
| 2025-11-20 | 42.43 | 42.87 | 41.11 | 41.19 | -2.49% | 1.61 | 3.52% |