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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.26 | 64.55 | 60.54 | 61.39 | -1.25% | 18.59 | 27.19% |
| 2025-09-15 | 58.16 | 64.69 | 58.16 | 62.16 | +5.29% | 15.82 | 23.17% |
| 2025-09-12 | 61.89 | 63.74 | 58.88 | 59.04 | -4.95% | 13.92 | 20.95% |
| 2025-09-11 | 59.90 | 62.36 | 58.54 | 62.11 | +3.06% | 14.91 | 22.37% |
| 2025-09-10 | 59.90 | 62.66 | 58.89 | 60.27 | -2.28% | 17.38 | 26.12% |
| 2025-09-09 | 59.89 | 65.43 | 57.76 | 61.67 | +1.75% | 25.00 | 36.86% |
| 2025-09-08 | 49.47 | 60.62 | 49.47 | 60.62 | +20.00% | 16.68 | 26.89% |
| 2025-09-05 | 48.28 | 51.40 | 48.14 | 50.52 | +3.33% | 6.43 | 11.62% |
| 2025-09-04 | 48.75 | 50.88 | 46.96 | 48.89 | -0.81% | 6.32 | 11.67% |
| 2025-09-03 | 52.96 | 54.38 | 49.18 | 49.29 | -9.56% | 8.56 | 15.15% |
| 2025-09-02 | 52.10 | 56.97 | 47.62 | 54.50 | +3.74% | 15.73 | 27.47% |
| 2025-09-01 | 53.46 | 53.46 | 51.48 | 52.53 | -3.59% | 8.27 | 14.40% |
| 2025-08-29 | 51.90 | 56.39 | 50.74 | 54.49 | +4.74% | 13.77 | 23.23% |
| 2025-08-28 | 50.02 | 52.04 | 49.53 | 52.02 | +2.64% | 7.71 | 13.82% |
| 2025-08-27 | 51.42 | 53.41 | 50.61 | 50.69 | -1.70% | 7.67 | 13.38% |
| 2025-08-26 | 54.88 | 54.89 | 51.40 | 51.56 | -5.09% | 9.11 | 15.85% |
| 2025-08-25 | 53.40 | 55.42 | 53.05 | 54.33 | +1.11% | 9.39 | 15.76% |
| 2025-08-22 | 53.90 | 54.40 | 52.91 | 53.73 | -0.87% | 8.29 | 14.04% |
| 2025-08-21 | 56.39 | 56.39 | 53.40 | 54.20 | -3.14% | 10.03 | 16.78% |
| 2025-08-20 | 57.89 | 60.84 | 54.91 | 55.96 | -3.61% | 12.92 | 20.39% |