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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.03 | 52.59 | 50.70 | 51.03 | -2.24% | 2.88 | 5.11% |
| 2025-10-21 | 52.31 | 52.61 | 50.50 | 52.20 | -0.19% | 4.24 | 7.47% |
| 2025-10-20 | 52.00 | 53.30 | 51.30 | 52.30 | +1.85% | 4.77 | 8.28% |
| 2025-10-17 | 52.87 | 53.86 | 51.07 | 51.35 | -2.89% | 4.69 | 8.19% |
| 2025-10-16 | 52.61 | 53.39 | 52.08 | 52.88 | -1.80% | 5.11 | 8.84% |
| 2025-10-15 | 49.46 | 54.20 | 49.46 | 53.85 | +9.07% | 7.84 | 13.64% |
| 2025-10-14 | 51.90 | 51.90 | 49.10 | 49.37 | -3.56% | 3.83 | 6.92% |
| 2025-10-13 | 47.30 | 51.80 | 47.15 | 51.19 | -1.93% | 4.90 | 8.85% |
| 2025-10-10 | 53.00 | 54.48 | 51.85 | 52.20 | -1.34% | 7.03 | 12.02% |
| 2025-10-09 | 52.02 | 53.55 | 51.50 | 52.91 | +1.50% | 4.19 | 7.21% |
| 2025-09-30 | 52.61 | 53.68 | 52.13 | 52.13 | -1.14% | 3.80 | 6.59% |
| 2025-09-29 | 51.47 | 53.49 | 51.47 | 52.73 | +2.47% | 4.62 | 7.97% |
| 2025-09-26 | 53.19 | 53.52 | 51.40 | 51.46 | -3.99% | 3.88 | 6.74% |
| 2025-09-25 | 54.13 | 55.09 | 53.48 | 53.60 | -1.83% | 4.62 | 7.75% |
| 2025-09-24 | 53.22 | 54.75 | 52.51 | 54.60 | +1.15% | 4.51 | 7.63% |
| 2025-09-23 | 56.39 | 56.49 | 51.89 | 53.98 | -3.62% | 7.33 | 12.40% |
| 2025-09-22 | 55.75 | 57.17 | 55.30 | 56.01 | +0.21% | 5.66 | 9.17% |
| 2025-09-19 | 56.91 | 57.48 | 55.72 | 55.89 | -1.81% | 8.21 | 13.21% |
| 2025-09-18 | 59.13 | 60.24 | 56.46 | 56.91 | -9.03% | 18.30 | 28.54% |
| 2025-09-17 | 62.71 | 66.36 | 61.91 | 62.56 | +1.92% | 18.43 | 26.30% |