新瀚新材 (301076) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	36.68	36.72	-0.08	-0.22%	36.16	37.10	21973	8058	2.00%
2026-04-29	36.15	36.80	0.43	1.18%	36.00	37.12	25649	9394	2.34%
2026-04-28	37.58	36.37	-1.47	-3.88%	36.12	37.68	30573	11178	2.78%
2026-04-27	37.03	37.84	0.50	1.34%	36.61	37.99	29037	10896	2.64%
2026-04-24	37.83	37.34	-0.81	-2.12%	36.81	38.14	30769	11465	2.80%
2026-04-23	39.21	38.15	-1.36	-3.44%	37.98	39.59	36909	14204	3.36%
2026-04-22	39.55	39.51	-0.33	-0.83%	39.01	39.76	35961	14164	3.28%
2026-04-21	39.19	39.84	0.60	1.53%	38.76	40.23	56202	22336	5.12%
2026-04-20	39.00	39.24	0.36	0.93%	39.00	39.59	35243	13830	3.21%
2026-04-17	38.60	38.88	0.39	1.01%	37.91	39.20	32464	12515	2.96%
2026-04-16	38.11	38.49	0.53	1.40%	37.94	38.62	22105	8491	2.01%
2026-04-15	38.70	37.96	-0.53	-1.38%	37.88	38.98	23018	8848	2.10%
2026-04-14	38.23	38.49	0.33	0.86%	38.00	38.55	24186	9257	2.20%
2026-04-13	37.75	38.16	0.06	0.16%	37.56	38.21	16799	6375	1.53%
2026-04-10	38.30	38.10	0.06	0.16%	38.05	38.88	30572	11727	2.78%
2026-04-09	38.35	38.04	-0.46	-1.19%	37.90	38.67	26680	10192	2.43%
2026-04-08	37.55	38.50	1.73	4.70%	37.35	38.60	35131	13430	3.20%
2026-04-07	36.30	36.77	0.79	2.20%	36.20	37.30	18764	6909	1.71%
2026-04-03	37.14	35.98	-1.12	-3.02%	35.97	37.31	19233	6986	1.75%
2026-04-02	37.78	37.10	-0.78	-2.06%	36.90	38.11	23266	8712	2.12%
2026-04-01	38.01	37.88	0.29	0.77%	37.27	38.45	25904	9812	2.36%
2026-03-31	37.95	37.59	-0.08	-0.21%	37.55	38.88	43373	16552	3.95%
2026-03-30	37.09	37.67	0.56	1.51%	37.00	38.08	30653	11509	2.79%
2026-03-27	36.18	37.11	0.24	0.65%	36.14	37.48	19936	7372	1.82%
2026-03-26	37.06	36.87	-0.17	-0.46%	36.71	37.92	33211	12381	3.02%
2026-03-25	35.97	37.04	1.46	4.10%	35.70	37.28	31403	11557	2.86%
2026-03-24	35.50	35.58	0.76	2.18%	34.30	35.71	29514	10340	2.69%
2026-03-23	35.87	34.82	-1.88	-5.12%	34.66	36.87	38058	13645	3.47%
2026-03-20	38.20	36.70	-1.14	-3.01%	36.70	38.64	27623	10355	2.52%
2026-03-19	39.23	37.84	-1.77	-4.47%	37.68	39.30	38275	14647	3.49%
2026-03-18	39.88	39.61	-0.20	-0.50%	39.22	40.49	24261	9583	2.21%
2026-03-17	41.22	39.81	-1.31	-3.19%	39.80	41.35	24371	9871	2.22%
2026-03-16	40.75	41.12	0.45	1.11%	40.40	41.40	19520	7997	1.78%
2026-03-13	41.28	40.67	-1.05	-2.52%	40.67	41.91	26883	11076	2.45%
2026-03-12	41.40	41.72	0.32	0.77%	41.00	42.96	46264	19463	4.21%
2026-03-11	41.41	41.40	-0.01	-0.02%	41.15	42.26	24891	10351	2.27%
2026-03-10	40.56	41.41	1.38	3.45%	40.54	41.69	30180	12422	2.75%
2026-03-09	40.20	40.03	-0.80	-1.96%	39.01	40.30	34565	13706	3.15%
2026-03-06	39.88	40.83	0.73	1.82%	39.88	40.97	27594	11202	2.51%
2026-03-05	40.64	40.10	0.21	0.53%	39.80	41.00	23937	9657	2.18%
2026-03-04	40.01	39.89	-0.41	-1.02%	39.75	40.76	25368	10187	2.31%
2026-03-03	42.47	40.30	-2.19	-5.15%	40.28	43.00	45363	18757	4.13%
2026-03-02	43.30	42.49	-1.72	-3.89%	42.26	43.90	43559	18614	3.97%
2026-02-27	44.54	44.21	-0.51	-1.14%	43.93	44.71	32357	14283	2.95%
2026-02-26	44.60	44.72	-0.08	-0.18%	44.22	44.93	34854	15560	3.17%
2026-02-25	43.72	44.80	1.08	2.47%	43.42	45.00	47943	21373	4.37%
2026-02-24	44.40	43.72	0.27	0.62%	43.00	44.50	32762	14300	2.98%
2026-02-13	43.00	43.45	0.25	0.58%	42.98	44.28	32151	14058	2.93%
2026-02-12	42.57	43.20	0.38	0.89%	42.57	43.68	28710	12425	2.61%
2026-02-11	43.06	42.82	-0.98	-2.24%	42.49	43.68	36938	15904	3.36%
2026-02-10	43.95	43.80	-0.29	-0.66%	43.50	44.20	31844	13954	2.90%
2026-02-09	44.06	44.09	-0.10	-0.23%	43.74	44.40	41495	18264	3.78%
2026-02-06	41.99	44.19	2.05	4.86%	41.56	45.22	67993	29984	6.19%
2026-02-05	43.14	42.14	-1.42	-3.26%	42.00	43.45	30402	12927	2.77%
2026-02-04	44.33	43.56	-0.45	-1.02%	43.11	44.54	29391	12821	2.68%
2026-02-03	43.09	44.01	1.45	3.41%	42.88	44.09	34720	15145	3.16%
2026-02-02	44.00	42.56	-1.57	-3.56%	42.56	44.41	37610	16328	3.42%
2026-01-30	43.66	44.13	-0.03	-0.07%	42.66	44.80	46491	20267	4.23%
2026-01-29	44.85	44.16	-0.86	-1.91%	44.01	45.50	43871	19603	4.00%
2026-01-28	45.69	45.02	-0.98	-2.13%	44.88	45.92	44944	20317	4.09%
2026-01-27	45.81	46.00	-0.21	-0.45%	43.94	46.20	71862	32431	6.54%
2026-01-26	50.13	46.21	-3.74	-7.49%	46.20	50.19	111868	53060	10.19%