*ST新元(300472)股票行情
*ST新元(300472)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 |
|---|
| 2026-03-25 | 7.80 | 8.21 | 0.32 | 4.06% | 7.80 | 8.29 | 71225 | 5786.22 | 2.69% | 0.00 |
| 2026-03-24 | 7.79 | 7.89 | 0.16 | 2.07% | 7.75 | 8.08 | 48062 | 3800.62 | 1.81% | 0.00 |
| 2026-03-23 | 8.40 | 7.73 | -0.64 | -7.65% | 7.60 | 8.40 | 94219 | 7518.98 | 3.56% | 0.00 |
| 2026-03-20 | 8.31 | 8.37 | 0.10 | 1.21% | 8.10 | 8.48 | 75998 | 6322.90 | 2.87% | 1.00 |
| 2026-03-19 | 8.06 | 8.27 | 0.12 | 1.47% | 8.06 | 8.56 | 99687 | 8324.86 | 3.76% | 0.00 |
| 2026-03-18 | 8.04 | 8.15 | -0.06 | -0.73% | 8.03 | 8.30 | 81397 | 6637.14 | 3.07% | 0.00 |
| 2026-03-17 | 8.20 | 8.21 | -0.02 | -0.24% | 8.05 | 8.60 | 155247 | 12932.85 | 5.86% | 0.00 |
| 2026-03-16 | 7.40 | 8.23 | 0.94 | 12.89% | 7.29 | 8.58 | 126330 | 9903.59 | 4.77% | 9.00 |
| 2026-03-13 | 7.28 | 7.29 | 0.09 | 1.25% | 7.24 | 7.47 | 44700 | 3287.22 | 1.69% | 0.00 |
| 2026-03-12 | 7.39 | 7.20 | -0.17 | -2.31% | 7.18 | 7.39 | 49859 | 3621.22 | 1.88% | 0.00 |
| 2026-03-11 | 7.48 | 7.37 | -0.09 | -1.21% | 7.30 | 7.57 | 45581 | 3369.85 | 1.72% | 0.00 |
| 2026-03-10 | 7.43 | 7.46 | 0.03 | 0.40% | 7.33 | 7.49 | 47194 | 3492.52 | 1.78% | 0.00 |
| 2026-03-09 | 7.50 | 7.43 | -0.20 | -2.62% | 7.38 | 7.64 | 49384 | 3673.62 | 1.86% | 0.00 |
| 2026-03-06 | 7.67 | 7.63 | -0.01 | -0.13% | 7.59 | 7.74 | 28849 | 2203.75 | 1.09% | 0.00 |
| 2026-03-05 | 7.61 | 7.64 | 0.11 | 1.46% | 7.58 | 7.76 | 29381 | 2246.47 | 1.11% | 0.00 |
| 2026-03-04 | 7.62 | 7.53 | -0.04 | -0.53% | 7.48 | 7.69 | 28892 | 2185.96 | 1.09% | 0.00 |
| 2026-03-03 | 7.77 | 7.57 | -0.17 | -2.20% | 7.52 | 7.84 | 50202 | 3848.65 | 1.90% | 0.00 |
| 2026-03-02 | 7.75 | 7.74 | -0.10 | -1.28% | 7.60 | 7.87 | 56716 | 4360.83 | 2.14% | 0.00 |
| 2026-02-27 | 7.60 | 7.84 | 0.15 | 1.95% | 7.60 | 7.85 | 44574 | 3440.40 | 1.68% | 0.00 |
| 2026-02-26 | 7.89 | 7.69 | -0.16 | -2.04% | 7.66 | 7.89 | 54700 | 4246.02 | 2.07% | 0.00 |
| 2026-02-25 | 7.80 | 7.85 | 0.05 | 0.64% | 7.74 | 7.95 | 46913 | 3686.46 | 1.77% | 0.00 |
| 2026-02-24 | 7.72 | 7.80 | 0.13 | 1.69% | 7.53 | 7.82 | 52840 | 4063.35 | 2.00% | 0.00 |
| 2026-02-13 | 7.71 | 7.67 | -0.05 | -0.65% | 7.66 | 7.86 | 34747 | 2692.03 | 1.31% | 0.00 |
| 2026-02-12 | 7.77 | 7.72 | 0.03 | 0.39% | 7.62 | 7.94 | 50349 | 3930.63 | 1.90% | 0.00 |
| 2026-02-11 | 7.78 | 7.69 | -0.11 | -1.41% | 7.68 | 7.84 | 43922 | 3403.55 | 1.66% | 0.00 |
| 2026-02-10 | 7.83 | 7.80 | -0.04 | -0.51% | 7.80 | 7.90 | 33915 | 2659.00 | 1.28% | 0.00 |
| 2026-02-09 | 8.05 | 7.84 | -0.11 | -1.38% | 7.81 | 8.06 | 64326 | 5065.63 | 2.43% | 0.00 |
| 2026-02-06 | 7.92 | 7.95 | 0.01 | 0.13% | 7.81 | 8.09 | 44390 | 3542.30 | 1.68% | 0.00 |
| 2026-02-05 | 7.75 | 7.94 | 0.19 | 2.45% | 7.67 | 8.19 | 65414 | 5186.09 | 2.47% | 0.00 |
| 2026-02-04 | 7.85 | 7.75 | -0.05 | -0.64% | 7.60 | 7.85 | 48086 | 3694.40 | 1.82% | 4.00 |
| 2026-02-03 | 7.80 | 7.80 | 0.03 | 0.39% | 7.75 | 7.98 | 43443 | 3391.58 | 1.64% | 0.00 |
| 2026-02-02 | 8.01 | 7.77 | -0.46 | -5.59% | 7.76 | 8.18 | 64699 | 5115.25 | 2.44% | 0.00 |
| 2026-01-30 | 8.08 | 8.23 | 0.05 | 0.61% | 7.90 | 8.28 | 66085 | 5332.63 | 2.50% | 0.00 |
| 2026-01-29 | 8.08 | 8.18 | 0.11 | 1.36% | 8.08 | 8.31 | 74383 | 6102.07 | 2.81% | 3.00 |
| 2026-01-28 | 8.35 | 8.07 | -0.39 | -4.61% | 7.99 | 8.43 | 91432 | 7413.85 | 3.45% | 0.00 |
| 2026-01-27 | 8.69 | 8.46 | -0.22 | -2.53% | 8.29 | 8.97 | 140800 | 11922.28 | 5.32% | 0.00 |
| 2026-01-26 | 8.26 | 8.68 | 0.44 | 5.34% | 8.26 | 8.89 | 170820 | 14825.89 | 6.45% | 0.00 |
| 2026-01-23 | 8.00 | 8.24 | 0.29 | 3.65% | 7.95 | 8.35 | 126102 | 10343.06 | 4.76% | 24.00 |
| 2026-01-22 | 7.60 | 7.95 | 0.39 | 5.16% | 7.53 | 8.18 | 152206 | 11882.89 | 5.75% | 0.00 |
| 2026-01-21 | 7.41 | 7.56 | 0.05 | 0.67% | 7.40 | 7.57 | 62830 | 4698.65 | 2.37% | 0.00 |
| 2026-01-20 | 7.78 | 7.51 | -0.17 | -2.21% | 7.48 | 7.78 | 70030 | 5308.22 | 2.64% | 0.00 |
| 2026-01-19 | 7.65 | 7.68 | 0.04 | 0.52% | 7.57 | 7.74 | 58763 | 4508.12 | 2.22% | 0.00 |
| 2026-01-16 | 7.68 | 7.64 | 0.06 | 0.79% | 7.61 | 7.87 | 77506 | 5986.33 | 2.93% | 0.00 |
| 2026-01-15 | 7.58 | 7.58 | -0.05 | -0.66% | 7.46 | 7.71 | 66694 | 5053.30 | 2.52% | 0.00 |
| 2026-01-14 | 7.49 | 7.63 | 0.07 | 0.93% | 7.49 | 7.79 | 99914 | 7672.47 | 3.77% | 0.00 |
| 2026-01-13 | 7.92 | 7.56 | -0.24 | -3.08% | 7.51 | 7.97 | 121244 | 9274.47 | 4.58% | 0.00 |
| 2026-01-12 | 7.59 | 7.80 | 0.26 | 3.45% | 7.59 | 7.87 | 149558 | 11640.35 | 5.65% | 0.00 |
| 2026-01-09 | 7.32 | 7.54 | 0.20 | 2.72% | 7.21 | 7.74 | 151224 | 11318.73 | 5.71% | 0.00 |
| 2026-01-08 | 7.61 | 7.34 | -0.23 | -3.04% | 7.28 | 7.66 | 145554 | 10798.58 | 5.50% | 0.00 |
| 2026-01-07 | 7.75 | 7.57 | -0.24 | -3.07% | 7.52 | 7.81 | 105011 | 8007.89 | 3.97% | 0.00 |
| 2026-01-06 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 8.04 | 95245 | 7491.54 | 3.60% | 0.00 |
| 2026-01-05 | 7.70 | 7.82 | 0.12 | 1.56% | 7.42 | 7.92 | 127004 | 9672.78 | 4.80% | 0.00 |
| 2025-12-31 | 8.35 | 7.70 | -0.21 | -2.65% | 7.67 | 8.35 | 147770 | 11757.59 | 5.58% | 0.00 |
| 2025-12-30 | 8.05 | 7.91 | -0.41 | -4.93% | 7.81 | 8.12 | 156970 | 12452.73 | 5.93% | 0.00 |
| 2025-12-29 | 8.70 | 8.32 | 0.02 | 0.24% | 8.32 | 9.02 | 194140 | 16753.28 | 7.33% | 0.00 |
| 2025-12-26 | 8.26 | 8.30 | 0.04 | 0.48% | 8.04 | 8.42 | 92417 | 7550.37 | 3.49% | 2.00 |
| 2025-12-25 | 7.75 | 8.26 | 0.31 | 3.90% | 7.75 | 8.45 | 140093 | 11484.30 | 5.29% | 0.00 |
| 2025-12-24 | 8.33 | 7.95 | -0.27 | -3.28% | 7.82 | 8.41 | 164016 | 13282.50 | 6.19% | 0.00 |
| 2025-12-23 | 8.64 | 8.22 | -0.41 | -4.75% | 8.21 | 8.65 | 94913 | 7881.43 | 3.58% | 0.00 |
| 2025-12-22 | 8.58 | 8.63 | 0.03 | 0.35% | 8.58 | 8.92 | 99070 | 8642.20 | 3.74% | 0.00 |
| 2025-12-19 | 8.15 | 8.60 | 0.43 | 5.26% | 8.12 | 8.65 | 103051 | 8719.02 | 3.89% | 0.00 |
| 2025-12-18 | 8.10 | 8.17 | 0.04 | 0.49% | 7.93 | 8.30 | 50866 | 4156.72 | 1.92% | 0.00 |
| 2025-12-17 | 8.00 | 8.13 | 0.12 | 1.50% | 7.75 | 8.18 | 76704 | 6100.32 | 2.90% | 0.00 |
| 2025-12-16 | 8.55 | 8.01 | -0.55 | -6.43% | 7.67 | 8.61 | 168741 | 13512.23 | 6.37% | 0.00 |
| 2025-12-15 | 8.07 | 8.56 | 0.30 | 3.63% | 8.07 | 8.68 | 95635 | 8136.70 | 3.61% | 0.00 |
| 2025-12-12 | 9.40 | 8.26 | -1.41 | -14.58% | 8.25 | 9.40 | 243958 | 21177.97 | 9.21% | 0.00 |
| 2025-12-11 | 9.43 | 9.67 | 0.08 | 0.83% | 9.43 | 9.90 | 151939 | 14762.17 | 5.74% | 11.00 |
| 2025-12-10 | 9.15 | 9.59 | 0.42 | 4.58% | 9.00 | 9.97 | 166280 | 15544.81 | 6.28% | 6.00 |
| 2025-12-09 | 8.40 | 9.17 | 0.61 | 7.13% | 8.40 | 9.25 | 165864 | 14972.84 | 6.26% | 0.00 |
| 2025-12-08 | 8.52 | 8.56 | 0.45 | 5.55% | 8.24 | 8.61 | 115169 | 9682.43 | 4.35% | 0.00 |
| 2025-12-05 | 8.06 | 8.11 | -0.50 | -5.81% | 8.03 | 8.38 | 149491 | 12183.49 | 5.64% | 0.00 |
| 2025-12-04 | 8.66 | 8.61 | -0.06 | -0.69% | 8.47 | 8.87 | 86767 | 7555.69 | 3.28% | 4.00 |
| 2025-12-03 | 8.99 | 8.67 | -0.36 | -3.99% | 8.66 | 9.00 | 104589 | 9221.49 | 3.95% | 0.00 |
| 2025-12-02 | 9.20 | 9.03 | -0.13 | -1.42% | 8.93 | 9.30 | 93237 | 8491.81 | 3.52% | 0.00 |
| 2025-12-01 | 8.84 | 9.16 | 0.08 | 0.88% | 8.80 | 9.25 | 116647 | 10517.69 | 4.40% | 22.00 |
| 2025-11-28 | 9.11 | 9.08 | -0.05 | -0.55% | 8.81 | 9.36 | 110194 | 9968.03 | 4.16% | 0.00 |
| 2025-11-27 | 9.10 | 9.13 | -0.03 | -0.33% | 8.93 | 9.25 | 152373 | 13895.84 | 5.75% | 0.00 |
| 2025-11-26 | 8.50 | 9.16 | 0.67 | 7.89% | 8.49 | 9.26 | 209723 | 18669.85 | 7.92% | 8.00 |
| 2025-11-25 | 8.62 | 8.49 | -0.14 | -1.62% | 8.40 | 8.62 | 101981 | 8648.07 | 3.85% | 0.00 |
| 2025-11-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.35 | 8.80 | 105577 | 8999.76 | 3.99% | 15.00 |
深证大盘股票行情在线 K线走势图
*ST新元(300472)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
