当前位置: 爱股网 > 股票行情 > 岱勒新材(300700)股票行情

岱勒新材(300700)股票行情

岱勒新材(300700)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

岱勒新材(300700)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	13.25	13.44	0.30	2.28%	13.14	13.61	76668	10259.20	2.83%	0.00
2026-03-24	12.50	13.14	0.89	7.27%	12.34	13.24	88254	11247.83	3.26%	0.00
2026-03-23	13.25	12.25	-1.18	-8.79%	12.18	13.34	124973	15900.95	4.62%	0.00
2026-03-20	13.99	13.43	-0.50	-3.59%	13.43	14.29	87839	12123.72	3.25%	0.00
2026-03-19	13.80	13.93	-0.07	-0.50%	13.63	14.09	59783	8286.23	2.21%	0.00
2026-03-18	13.69	14.00	0.40	2.94%	13.51	14.03	62616	8614.33	2.31%	0.00
2026-03-17	14.26	13.60	-0.66	-4.63%	13.56	14.33	89528	12385.78	3.31%	0.00
2026-03-16	14.04	14.26	0.21	1.49%	13.72	14.36	91553	12820.89	3.38%	0.00
2026-03-13	14.09	14.05	-0.04	-0.28%	14.01	14.53	75978	10819.50	2.81%	0.00
2026-03-12	14.57	14.09	-0.55	-3.76%	14.08	14.62	74914	10673.30	2.77%	0.00
2026-03-11	14.50	14.64	0.16	1.10%	14.47	14.96	84551	12421.60	3.12%	0.00
2026-03-10	14.10	14.48	0.42	2.99%	14.10	14.66	90279	13082.96	3.34%	0.00
2026-03-09	14.10	14.06	-0.23	-1.61%	13.62	14.16	97421	13523.93	3.60%	0.00
2026-03-06	14.23	14.29	-0.02	-0.14%	14.06	14.50	63999	9140.77	2.36%	0.00
2026-03-05	14.21	14.31	0.35	2.51%	14.15	14.58	76098	10932.58	2.81%	0.00
2026-03-04	14.00	13.96	-0.13	-0.92%	13.77	14.17	89156	12432.79	3.29%	0.00
2026-03-03	14.81	14.09	-0.62	-4.21%	14.05	14.85	111800	16094.38	4.13%	0.00
2026-03-02	14.98	14.71	-0.46	-3.03%	14.66	15.13	128371	19036.49	4.74%	0.00
2026-02-27	14.31	15.17	0.73	5.06%	14.28	15.20	151825	22435.06	5.61%	0.00
2026-02-26	14.50	14.44	0.07	0.49%	14.33	14.87	79132	11485.68	2.92%	0.00
2026-02-25	14.29	14.37	0.10	0.70%	14.12	14.49	62194	8922.34	2.30%	0.00
2026-02-24	13.99	14.27	0.50	3.63%	13.80	14.36	102242	14511.73	3.78%	0.00
2026-02-13	13.90	13.77	-0.11	-0.79%	13.68	14.19	58989	8236.14	2.18%	0.00
2026-02-12	13.82	13.88	-0.07	-0.50%	13.75	14.00	62677	8700.08	2.32%	0.00
2026-02-11	13.94	13.95	0.00	0.00%	13.81	14.02	67427	9372.46	2.49%	0.00
2026-02-10	14.40	13.95	-0.29	-2.04%	13.94	14.40	69754	9796.46	2.58%	0.00
2026-02-09	14.15	14.24	0.24	1.71%	14.02	14.45	85992	12225.42	3.18%	0.00
2026-02-06	14.00	14.00	-0.07	-0.50%	13.85	14.19	67200	9442.23	2.48%	0.00
2026-02-05	14.55	14.07	-0.60	-4.09%	13.95	14.68	139489	19723.26	5.15%	0.00
2026-02-04	14.58	14.67	0.32	2.23%	14.32	15.19	262920	38858.17	9.72%	0.00
2026-02-03	14.48	14.35	0.15	1.06%	14.07	14.50	98084	13969.83	3.62%	0.00
2026-02-02	14.61	14.20	-0.12	-0.84%	14.17	14.88	184765	26818.62	6.83%	0.00
2026-01-30	13.29	14.32	1.02	7.67%	13.23	14.40	247578	34535.83	9.15%	0.00
2026-01-29	14.03	13.30	-0.59	-4.25%	13.23	14.03	123362	16765.99	4.56%	0.00
2026-01-28	14.45	13.89	-0.52	-3.61%	13.81	14.59	131591	18499.03	4.86%	0.00
2026-01-27	14.26	14.41	0.06	0.42%	13.81	14.46	144146	20377.22	5.33%	0.00
2026-01-26	14.52	14.35	-0.07	-0.49%	14.13	14.94	206967	29859.06	7.65%	0.00
2026-01-23	13.97	14.42	0.53	3.82%	13.80	14.50	179757	25565.86	6.64%	0.00
2026-01-22	13.83	13.89	0.05	0.36%	13.71	14.26	120420	16810.85	4.45%	0.00
2026-01-21	13.33	13.84	0.49	3.67%	13.23	14.11	187207	25832.76	6.92%	0.00
2026-01-20	13.37	13.35	0.11	0.83%	13.26	13.73	161319	21744.83	5.96%	0.00
2026-01-19	13.21	13.24	0.03	0.23%	13.10	13.50	95930	12727.16	3.54%	0.00
2026-01-16	13.30	13.21	0.07	0.53%	13.00	13.40	121135	15955.16	4.48%	0.00
2026-01-15	13.00	13.14	0.25	1.94%	12.89	13.77	217425	28925.46	8.03%	0.00
2026-01-14	12.56	12.89	0.35	2.79%	12.56	13.09	183941	23642.64	6.80%	0.00
2026-01-13	12.83	12.54	-0.26	-2.03%	12.48	12.94	98949	12538.85	3.66%	0.00
2026-01-12	12.86	12.80	-0.06	-0.47%	12.51	12.92	119700	15138.51	4.42%	0.00
2026-01-09	12.75	12.86	0.11	0.86%	12.53	12.95	115093	14672.42	4.25%	0.00
2026-01-08	12.44	12.75	0.23	1.84%	12.39	12.83	99046	12561.45	3.66%	0.00
2026-01-07	12.16	12.52	0.31	2.54%	12.16	12.83	123972	15574.33	4.58%	0.00
2026-01-06	12.36	12.21	-0.13	-1.05%	12.04	12.44	113502	13877.50	4.19%	0.00
2026-01-05	12.41	12.34	-0.01	-0.08%	12.25	12.51	67693	8376.77	2.50%	0.00
2025-12-31	12.37	12.35	0.00	0.00%	12.26	12.50	56480	6971.82	2.09%	0.00
2025-12-30	12.48	12.35	-0.04	-0.32%	12.26	12.55	69971	8649.35	2.59%	0.00
2025-12-29	12.79	12.39	-0.33	-2.59%	12.30	12.79	112480	13964.05	4.16%	0.00
2025-12-26	12.77	12.72	-0.04	-0.31%	12.58	12.98	86075	10983.07	3.18%	0.00
2025-12-25	12.93	12.76	-0.21	-1.62%	12.57	12.95	79313	10126.29	2.93%	0.00
2025-12-24	12.92	12.97	0.01	0.08%	12.77	13.04	92352	11938.99	3.41%	0.00
2025-12-23	12.63	12.96	0.32	2.53%	12.54	13.14	128527	16561.64	4.75%	7.00
2025-12-22	12.67	12.64	0.00	0.00%	12.60	12.85	85960	10935.25	3.18%	0.00
2025-12-19	12.41	12.64	0.24	1.94%	12.34	12.70	84733	10640.03	3.13%	0.00
2025-12-18	12.41	12.40	-0.10	-0.80%	12.32	12.58	55217	6878.09	2.04%	0.00
2025-12-17	11.88	12.50	0.59	4.95%	11.79	12.56	114977	14077.46	4.25%	0.00
2025-12-16	12.14	11.91	-0.25	-2.06%	11.82	12.24	52096	6212.96	1.93%	0.00
2025-12-15	12.25	12.16	-0.10	-0.82%	12.15	12.39	49129	6023.24	1.82%	0.00
2025-12-12	12.18	12.26	-0.02	-0.16%	12.06	12.39	51335	6290.39	1.90%	0.00
2025-12-11	12.14	12.28	0.18	1.49%	12.06	12.43	72075	8808.44	2.66%	0.00
2025-12-10	12.39	12.10	-0.28	-2.26%	12.02	12.47	66328	8070.19	2.45%	0.00
2025-12-09	12.21	12.38	0.14	1.14%	12.11	12.57	95054	11794.96	3.51%	0.00
2025-12-08	11.70	12.24	0.60	5.15%	11.68	12.38	130089	15763.87	4.81%	0.00
2025-12-05	11.63	11.64	0.03	0.26%	11.51	11.73	31304	3634.73	1.16%	40.00
2025-12-04	11.57	11.61	-0.01	-0.09%	11.48	11.74	33457	3884.77	1.24%	0.00
2025-12-03	11.58	11.62	0.10	0.87%	11.41	11.87	51507	5996.94	1.90%	0.00
2025-12-02	11.75	11.52	-0.26	-2.21%	11.50	11.75	43213	5007.47	1.60%	0.00
2025-12-01	11.75	11.78	0.03	0.26%	11.62	11.90	52817	6199.93	1.95%	0.00
2025-11-28	11.41	11.75	0.28	2.44%	11.31	12.15	95149	11166.08	3.52%	0.00
2025-11-27	11.20	11.47	0.35	3.15%	11.06	11.58	53748	6107.53	1.99%	0.00
2025-11-26	11.32	11.12	-0.20	-1.77%	11.07	11.44	38040	4272.71	1.41%	0.00
2025-11-25	11.14	11.32	0.15	1.34%	11.14	11.53	36640	4174.01	1.35%	0.00
2025-11-24	10.92	11.17	0.25	2.29%	10.81	11.27	46373	5120.19	1.71%	0.00

深证大盘股票行情在线 K线走势图

岱勒新材(300700)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58