禾盛新材(002290)股票行情
禾盛新材(002290)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 61.70 | 60.85 | -0.15 | -0.25% | 60.00 | 63.38 | 45189 | 27653.58 | 1.83% |
| 2026-03-25 | 58.79 | 61.00 | 3.39 | 5.88% | 58.61 | 61.77 | 57103 | 34785.73 | 2.31% |
| 2026-03-24 | 56.35 | 57.61 | 2.77 | 5.05% | 55.10 | 57.63 | 52176 | 29361.39 | 2.11% |
| 2026-03-23 | 59.51 | 54.84 | -6.09 | -10.00% | 54.84 | 59.78 | 87595 | 49633.64 | 3.54% |
| 2026-03-20 | 61.18 | 60.93 | 0.03 | 0.05% | 60.88 | 62.86 | 43832 | 27220.82 | 1.77% |
| 2026-03-19 | 62.44 | 60.90 | -2.40 | -3.79% | 60.50 | 62.87 | 39292 | 24030.05 | 1.59% |
| 2026-03-18 | 63.12 | 63.30 | 0.67 | 1.07% | 61.50 | 63.50 | 34510 | 21559.85 | 1.39% |
| 2026-03-17 | 65.32 | 62.63 | -1.69 | -2.63% | 62.28 | 66.23 | 52755 | 33794.04 | 2.13% |
| 2026-03-16 | 63.10 | 64.32 | 1.02 | 1.61% | 63.02 | 65.88 | 51773 | 33340.40 | 2.09% |
| 2026-03-13 | 65.00 | 63.30 | -2.43 | -3.70% | 63.27 | 65.98 | 42142 | 27017.21 | 1.70% |
| 2026-03-12 | 67.00 | 65.73 | -1.31 | -1.95% | 64.56 | 67.40 | 61870 | 40682.04 | 2.50% |
| 2026-03-11 | 66.86 | 67.04 | -0.17 | -0.25% | 65.80 | 68.58 | 89162 | 60223.07 | 3.60% |
| 2026-03-10 | 61.33 | 67.21 | 6.11 | 10.00% | 61.33 | 67.21 | 80677 | 53037.21 | 3.26% |
| 2026-03-09 | 63.70 | 61.10 | -3.12 | -4.86% | 58.28 | 64.00 | 92787 | 55788.00 | 3.75% |
| 2026-03-06 | 63.91 | 64.22 | 0.32 | 0.50% | 63.36 | 65.18 | 24819 | 15972.85 | 1.00% |
| 2026-03-05 | 64.01 | 63.90 | 0.90 | 1.43% | 63.00 | 65.50 | 36826 | 23710.93 | 1.49% |
| 2026-03-04 | 61.44 | 63.00 | 0.70 | 1.12% | 61.42 | 64.00 | 33951 | 21354.74 | 1.37% |
| 2026-03-03 | 63.99 | 62.30 | -1.47 | -2.31% | 62.26 | 66.18 | 56562 | 36371.54 | 2.29% |
| 2026-03-02 | 61.50 | 63.77 | -0.09 | -0.14% | 61.39 | 64.28 | 57189 | 36063.02 | 2.31% |
| 2026-02-27 | 65.43 | 63.86 | -1.87 | -2.84% | 63.69 | 65.44 | 51318 | 32953.78 | 2.07% |
| 2026-02-26 | 65.00 | 65.73 | 0.73 | 1.12% | 64.26 | 66.87 | 40197 | 26384.94 | 1.62% |
| 2026-02-25 | 64.80 | 65.00 | 0.86 | 1.34% | 63.50 | 65.86 | 47560 | 30822.33 | 1.92% |
| 2026-02-24 | 61.24 | 64.14 | 3.14 | 5.15% | 61.24 | 65.00 | 64343 | 40855.49 | 2.60% |
| 2026-02-13 | 61.00 | 61.00 | -0.31 | -0.51% | 59.80 | 61.70 | 48721 | 29485.75 | 1.97% |
| 2026-02-12 | 57.86 | 61.31 | 3.13 | 5.38% | 57.54 | 62.59 | 110102 | 66913.22 | 4.45% |
| 2026-02-11 | 58.00 | 58.18 | 0.40 | 0.69% | 57.03 | 59.40 | 44034 | 25829.29 | 1.78% |
| 2026-02-10 | 59.54 | 57.78 | -1.33 | -2.25% | 56.82 | 59.56 | 38778 | 22419.88 | 1.57% |
| 2026-02-09 | 58.00 | 59.11 | 2.03 | 3.56% | 57.12 | 59.70 | 51053 | 29886.39 | 2.06% |
| 2026-02-06 | 57.60 | 57.08 | -1.10 | -1.89% | 56.31 | 57.80 | 31419 | 17931.93 | 1.27% |
| 2026-02-05 | 56.72 | 58.18 | 0.91 | 1.59% | 56.72 | 58.97 | 50873 | 29578.36 | 2.06% |
| 2026-02-04 | 58.16 | 57.27 | -1.52 | -2.59% | 56.89 | 58.89 | 32453 | 18696.04 | 1.31% |
| 2026-02-03 | 57.38 | 58.79 | 1.79 | 3.14% | 56.67 | 59.36 | 57729 | 33476.37 | 2.33% |
| 2026-02-02 | 60.63 | 57.00 | -3.63 | -5.99% | 55.21 | 60.63 | 98573 | 56971.80 | 3.98% |
| 2026-01-30 | 58.00 | 60.63 | 2.86 | 4.95% | 57.19 | 61.50 | 90507 | 53926.61 | 3.66% |
| 2026-01-29 | 58.71 | 57.77 | -1.07 | -1.82% | 57.57 | 60.18 | 54482 | 32025.37 | 2.20% |
| 2026-01-28 | 60.16 | 58.84 | -0.64 | -1.08% | 57.76 | 60.40 | 51132 | 29985.80 | 2.07% |
| 2026-01-27 | 58.24 | 59.48 | 1.07 | 1.83% | 57.30 | 59.50 | 61900 | 36252.46 | 2.50% |
| 2026-01-26 | 59.60 | 58.41 | -1.19 | -2.00% | 57.89 | 60.75 | 74687 | 44007.72 | 3.02% |
| 2026-01-23 | 62.65 | 59.60 | -4.53 | -7.06% | 58.44 | 63.65 | 170313 | 102672.84 | 6.88% |
| 2026-01-22 | 67.09 | 64.13 | 0.11 | 0.17% | 63.00 | 68.62 | 190997 | 125772.63 | 7.72% |
| 2026-01-21 | 58.20 | 64.02 | 5.82 | 10.00% | 58.20 | 64.02 | 113326 | 70977.57 | 4.58% |
| 2026-01-20 | 56.76 | 58.20 | 1.45 | 2.56% | 55.56 | 58.75 | 80402 | 46171.27 | 3.25% |
| 2026-01-19 | 56.50 | 56.75 | 0.15 | 0.27% | 55.01 | 59.20 | 85431 | 49281.93 | 3.45% |
| 2026-01-16 | 60.29 | 56.60 | -2.51 | -4.25% | 56.21 | 61.58 | 128468 | 74157.89 | 5.19% |
| 2026-01-15 | 59.86 | 59.11 | -0.06 | -0.10% | 57.39 | 60.95 | 83988 | 49525.39 | 3.39% |
| 2026-01-14 | 53.60 | 59.17 | 5.38 | 10.00% | 53.28 | 59.17 | 121678 | 69535.81 | 4.92% |
| 2026-01-13 | 53.96 | 53.79 | 0.52 | 0.98% | 52.58 | 54.60 | 55292 | 29583.96 | 2.24% |
| 2026-01-12 | 51.26 | 53.27 | 1.99 | 3.88% | 50.50 | 55.00 | 89681 | 47733.89 | 3.63% |
| 2026-01-09 | 50.34 | 51.28 | 0.94 | 1.87% | 50.00 | 51.65 | 47674 | 24342.77 | 1.93% |
| 2026-01-08 | 49.48 | 50.34 | 0.54 | 1.08% | 49.20 | 51.08 | 50639 | 25419.61 | 2.05% |
| 2026-01-07 | 49.64 | 49.80 | 0.16 | 0.32% | 49.02 | 50.82 | 58285 | 29100.62 | 2.36% |
| 2026-01-06 | 49.88 | 49.64 | 0.25 | 0.51% | 48.50 | 50.21 | 63919 | 31548.17 | 2.58% |
| 2026-01-05 | 45.95 | 49.39 | 3.69 | 8.07% | 45.70 | 49.80 | 98949 | 48132.75 | 4.00% |
| 2025-12-31 | 44.99 | 45.70 | 0.27 | 0.59% | 44.93 | 46.43 | 53446 | 24543.95 | 2.16% |
| 2025-12-30 | 45.02 | 45.43 | 0.13 | 0.29% | 44.62 | 45.94 | 56917 | 25803.52 | 2.30% |
| 2025-12-29 | 42.50 | 45.30 | 2.68 | 6.29% | 41.90 | 46.12 | 114641 | 51226.14 | 4.63% |
| 2025-12-26 | 42.70 | 42.62 | -0.29 | -0.68% | 42.50 | 43.20 | 29716 | 12715.21 | 1.20% |
| 2025-12-25 | 42.28 | 42.91 | 0.63 | 1.49% | 42.00 | 43.11 | 35889 | 15325.74 | 1.45% |
| 2025-12-24 | 41.68 | 42.28 | 0.60 | 1.44% | 41.39 | 42.88 | 40953 | 17381.31 | 1.66% |
| 2025-12-23 | 40.66 | 41.68 | 0.74 | 1.81% | 40.66 | 41.70 | 32591 | 13420.81 | 1.32% |
| 2025-12-22 | 40.29 | 40.94 | 0.70 | 1.74% | 39.88 | 41.80 | 42687 | 17623.13 | 1.73% |
| 2025-12-19 | 41.29 | 40.24 | -0.63 | -1.54% | 39.66 | 41.69 | 61887 | 25229.35 | 2.50% |
| 2025-12-18 | 41.64 | 40.87 | -0.79 | -1.90% | 40.66 | 41.64 | 29524 | 12127.96 | 1.19% |
| 2025-12-17 | 40.77 | 41.66 | 0.83 | 2.03% | 40.14 | 42.00 | 34953 | 14379.52 | 1.41% |
| 2025-12-16 | 40.90 | 40.83 | -0.14 | -0.34% | 40.00 | 42.37 | 49954 | 20479.22 | 2.02% |
| 2025-12-15 | 41.90 | 40.97 | -0.98 | -2.34% | 40.60 | 41.90 | 42622 | 17510.87 | 1.72% |
| 2025-12-12 | 42.76 | 41.95 | -0.82 | -1.92% | 41.84 | 42.85 | 39833 | 16822.38 | 1.61% |
| 2025-12-11 | 44.23 | 42.77 | -1.43 | -3.24% | 42.60 | 44.42 | 63265 | 27294.12 | 2.56% |
| 2025-12-10 | 42.00 | 44.20 | 2.15 | 5.11% | 41.90 | 44.44 | 82324 | 35825.45 | 3.33% |
| 2025-12-09 | 42.17 | 42.05 | -0.18 | -0.43% | 41.75 | 42.50 | 38116 | 16037.18 | 1.54% |
| 2025-12-08 | 42.80 | 42.23 | -0.61 | -1.42% | 42.00 | 43.27 | 46028 | 19562.45 | 1.86% |
| 2025-12-05 | 43.01 | 42.84 | -0.29 | -0.67% | 42.22 | 43.49 | 52730 | 22524.90 | 2.13% |
| 2025-12-04 | 43.80 | 43.13 | -0.37 | -0.85% | 43.00 | 45.12 | 69008 | 30260.03 | 2.79% |
| 2025-12-03 | 42.51 | 43.50 | 0.98 | 2.30% | 42.51 | 44.42 | 81232 | 35209.98 | 3.28% |
| 2025-12-02 | 42.40 | 42.52 | 0.12 | 0.28% | 41.98 | 42.91 | 58288 | 24745.91 | 2.36% |
| 2025-12-01 | 39.42 | 42.40 | 3.13 | 7.97% | 39.35 | 43.11 | 154992 | 65194.19 | 6.27% |
| 2025-11-28 | 37.78 | 39.27 | 1.49 | 3.94% | 37.68 | 39.80 | 73161 | 28556.51 | 2.96% |
| 2025-11-27 | 37.85 | 37.78 | -0.37 | -0.97% | 37.50 | 38.39 | 36537 | 13845.30 | 1.48% |
| 2025-11-26 | 38.66 | 38.15 | -0.71 | -1.83% | 38.00 | 38.86 | 45023 | 17227.69 | 1.82% |
| 2025-11-25 | 39.88 | 38.86 | -1.14 | -2.85% | 38.72 | 39.99 | 84085 | 32993.25 | 3.40% |
深证大盘股票行情在线 K线走势图
禾盛新材(002290)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
