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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.01 | 43.30 | 41.97 | 42.24 | -1.79% | 1.48 | 3.18% |
| 2025-11-18 | 43.60 | 43.61 | 42.70 | 43.01 | -1.71% | 1.66 | 3.50% |
| 2025-11-17 | 43.34 | 43.87 | 43.21 | 43.76 | +1.18% | 1.66 | 3.47% |
| 2025-11-14 | 44.55 | 44.60 | 43.25 | 43.25 | -4.00% | 2.62 | 5.45% |
| 2025-11-13 | 44.39 | 46.18 | 44.39 | 45.05 | +1.65% | 2.37 | 4.79% |
| 2025-11-12 | 46.12 | 46.12 | 44.14 | 44.32 | -4.71% | 2.62 | 5.34% |
| 2025-11-11 | 46.85 | 46.99 | 44.88 | 46.51 | -1.15% | 4.13 | 8.20% |
| 2025-11-10 | 49.10 | 49.50 | 46.80 | 47.05 | -6.61% | 5.70 | 10.86% |
| 2025-11-07 | 51.79 | 53.50 | 49.00 | 50.38 | +3.60% | 9.21 | 16.32% |
| 2025-11-06 | 47.08 | 48.99 | 47.00 | 48.63 | +3.31% | 3.04 | 5.74% |
| 2025-11-05 | 46.84 | 47.80 | 46.50 | 47.07 | -0.97% | 1.93 | 3.72% |
| 2025-11-04 | 50.25 | 50.50 | 47.00 | 47.53 | -6.58% | 4.72 | 8.96% |
| 2025-11-03 | 52.88 | 52.88 | 50.06 | 50.88 | -2.40% | 3.23 | 5.75% |
| 2025-10-31 | 50.00 | 52.94 | 49.68 | 52.13 | +1.90% | 4.62 | 8.05% |
| 2025-10-30 | 53.67 | 54.09 | 51.05 | 51.16 | -3.29% | 5.26 | 9.14% |
| 2025-10-29 | 52.81 | 53.50 | 51.43 | 52.90 | +0.34% | 5.32 | 9.23% |
| 2025-10-28 | 51.50 | 53.55 | 51.02 | 52.72 | +1.58% | 5.75 | 9.98% |
| 2025-10-27 | 50.32 | 52.48 | 50.32 | 51.90 | +3.18% | 4.12 | 7.24% |
| 2025-10-24 | 49.70 | 50.45 | 49.11 | 50.30 | +1.21% | 3.04 | 5.56% |
| 2025-10-23 | 51.35 | 51.35 | 49.27 | 49.70 | -2.61% | 2.72 | 4.97% |