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
2026-06-18	28.69	28.50	-0.45	-1.55%	28.10	29.17	58023	16580	3.80%
2026-06-17	29.61	28.95	-1.04	-3.47%	28.82	29.74	48232	14071	3.16%
2026-06-16	28.81	29.99	0.91	3.13%	28.57	30.28	61287	18086	4.02%
2026-06-15	28.28	29.08	1.56	5.67%	28.04	29.40	65803	19043	4.34%
2026-06-12	28.39	27.52	-0.35	-1.26%	27.36	28.75	43936	12294	2.90%
2026-06-11	28.91	27.87	-0.72	-2.52%	27.40	28.96	42300	11777	2.79%
2026-06-10	29.97	28.59	-1.68	-5.55%	28.30	30.12	58628	16985	3.86%
2026-06-09	29.01	30.27	1.67	5.84%	28.20	30.49	68162	19988	4.49%
2026-06-08	28.49	28.60	-0.93	-3.15%	28.22	29.74	65587	18999	4.32%
2026-06-05	27.72	29.53	1.94	7.03%	26.29	31.19	105589	30738	6.96%
2026-06-04	27.50	27.59	-0.20	-0.72%	27.10	27.97	36178	9983	2.38%
2026-06-03	27.61	27.79	0.09	0.32%	27.28	28.57	43497	12200	2.87%
2026-06-02	28.25	27.70	-0.54	-1.91%	27.18	28.80	44367	12318	2.92%
2026-06-01	28.34	28.24	-0.16	-0.56%	28.15	29.36	48531	13916	3.20%
2026-05-29	31.06	28.40	-2.69	-8.65%	28.18	31.10	83377	24401	5.50%
2026-05-28	31.62	31.09	-0.70	-2.20%	30.21	32.77	80987	25201	5.34%
2026-05-27	33.00	31.79	-2.00	-5.92%	31.60	33.83	110678	36064	7.29%
2026-05-26	31.51	33.79	1.85	5.79%	31.51	33.99	152100	50652	10.02%
2026-05-25	33.09	31.94	-0.83	-2.53%	31.71	33.26	61544	19904	4.06%
2026-05-22	31.25	32.77	1.49	4.76%	30.44	33.15	87873	28386	5.79%
2026-05-21	31.70	31.28	-0.56	-1.76%	31.22	32.94	84199	27065	5.55%
2026-05-20	32.78	31.84	-0.61	-1.88%	31.40	32.78	52666	16810	3.47%
2026-05-19	32.02	32.45	0.12	0.37%	31.90	33.45	67716	22064	4.46%
2026-05-18	32.88	32.33	-0.81	-2.44%	31.50	32.88	98994	31975	6.52%
2026-05-15	43.71	43.18	2.02	4.91%	42.69	45.03	122821	53586	11.19%
2026-05-14	41.46	41.16	-0.23	-0.56%	41.02	42.50	61278	25644	5.58%
2026-05-13	40.63	41.39	0.57	1.40%	40.20	41.50	34435	14173	3.14%
2026-05-12	42.36	40.82	-0.71	-1.71%	40.74	42.36	42475	17512	3.87%
2026-05-11	41.04	41.53	0.23	0.56%	41.04	41.98	58351	24272	5.31%
2026-05-08	40.33	41.30	0.58	1.42%	40.02	42.15	93445	38531	8.51%
2026-05-07	38.44	40.72	2.31	6.01%	38.20	41.25	93366	37896	8.50%
2026-05-06	36.72	38.41	1.69	4.60%	36.71	38.87	38095	14549	3.47%
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%