美瑞新材(300848)股票行情
美瑞新材(300848)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 |
|---|
| 2025-04-18 | 16.80 | 16.35 | -0.25 | -1.51% | 16.20 | 16.84 | 33975 | 5605.18 | 1.42% | 0.00 |
| 2025-04-17 | 16.64 | 16.60 | -0.05 | -0.30% | 16.43 | 16.98 | 26352 | 4424.66 | 1.10% | 0.00 |
| 2025-04-16 | 17.01 | 16.65 | -0.37 | -2.17% | 16.38 | 17.03 | 33757 | 5625.72 | 1.41% | 0.00 |
| 2025-04-15 | 17.10 | 17.02 | -0.17 | -0.99% | 16.77 | 17.29 | 35354 | 6007.63 | 1.48% | 0.00 |
| 2025-04-14 | 17.90 | 17.19 | -0.63 | -3.54% | 16.90 | 18.02 | 85650 | 14809.81 | 3.58% | 0.00 |
| 2025-04-11 | 17.66 | 17.82 | -0.05 | -0.28% | 17.59 | 18.18 | 38788 | 6967.85 | 1.62% | 0.00 |
| 2025-04-10 | 18.28 | 17.87 | 0.08 | 0.45% | 17.73 | 18.41 | 62219 | 11226.11 | 2.60% | 0.00 |
| 2025-04-09 | 17.10 | 17.79 | 0.69 | 4.04% | 16.16 | 17.97 | 77897 | 13509.63 | 3.25% | 0.00 |
| 2025-04-08 | 16.86 | 17.10 | 0.40 | 2.40% | 16.78 | 17.66 | 64868 | 11109.06 | 2.71% | 0.00 |
| 2025-04-07 | 16.66 | 16.70 | -2.80 | -14.36% | 16.01 | 18.99 | 91196 | 15909.18 | 3.81% | 0.00 |
| 2025-04-03 | 18.70 | 19.50 | 0.43 | 2.25% | 18.60 | 19.62 | 66127 | 12713.50 | 2.76% | 0.00 |
| 2025-04-02 | 18.83 | 19.07 | 0.17 | 0.90% | 18.71 | 19.38 | 43127 | 8238.32 | 1.80% | 0.00 |
| 2025-04-01 | 18.82 | 18.90 | -0.02 | -0.11% | 18.73 | 19.22 | 39357 | 7464.31 | 1.64% | 0.00 |
| 2025-03-31 | 18.65 | 18.92 | 0.07 | 0.37% | 18.48 | 19.18 | 43687 | 8217.39 | 1.82% | 0.00 |
| 2025-03-28 | 19.00 | 18.85 | -0.37 | -1.93% | 18.66 | 19.21 | 46137 | 8714.67 | 1.93% | 0.00 |
| 2025-03-27 | 19.50 | 19.22 | -0.43 | -2.19% | 19.00 | 19.56 | 71265 | 13766.19 | 2.98% | 3.00 |
| 2025-03-26 | 18.40 | 19.65 | 1.25 | 6.79% | 18.20 | 19.97 | 116265 | 22569.20 | 4.86% | 0.00 |
| 2025-03-25 | 18.21 | 18.40 | 0.01 | 0.05% | 18.21 | 18.60 | 24991 | 4599.78 | 1.04% | 0.00 |
| 2025-03-24 | 18.48 | 18.39 | -0.11 | -0.59% | 17.89 | 18.65 | 35299 | 6440.35 | 1.47% | 0.00 |
| 2025-03-21 | 18.60 | 18.50 | -0.26 | -1.39% | 18.47 | 18.95 | 35063 | 6548.64 | 1.46% | 0.00 |
| 2025-03-20 | 19.02 | 18.76 | -0.64 | -3.30% | 18.70 | 19.24 | 55309 | 10468.61 | 2.31% | 0.00 |
| 2025-03-19 | 18.90 | 19.40 | 0.31 | 1.62% | 18.83 | 19.68 | 89800 | 17473.06 | 3.75% | 0.00 |
| 2025-03-18 | 19.00 | 19.09 | 0.06 | 0.32% | 18.87 | 19.33 | 51752 | 9860.75 | 2.16% | 0.00 |
| 2025-03-17 | 18.01 | 19.03 | 1.02 | 5.66% | 18.00 | 19.51 | 88939 | 16713.14 | 3.71% | 0.00 |
| 2025-03-14 | 17.92 | 18.01 | 0.03 | 0.17% | 17.60 | 18.02 | 37551 | 6694.65 | 1.57% | 0.00 |
| 2025-03-13 | 18.11 | 17.98 | -0.12 | -0.66% | 17.73 | 18.48 | 35790 | 6441.85 | 1.49% | 0.00 |
| 2025-03-12 | 18.00 | 18.10 | 0.08 | 0.44% | 17.79 | 18.37 | 41147 | 7458.60 | 1.72% | 0.00 |
| 2025-03-11 | 17.70 | 18.02 | 0.15 | 0.84% | 17.50 | 18.02 | 28499 | 5061.38 | 1.19% | 0.00 |
| 2025-03-10 | 18.20 | 17.87 | -0.33 | -1.81% | 17.81 | 18.24 | 33347 | 5992.67 | 1.39% | 0.00 |
| 2025-03-07 | 18.03 | 18.20 | 0.17 | 0.94% | 17.90 | 18.72 | 48521 | 8865.26 | 2.03% | 0.00 |
| 2025-03-06 | 18.04 | 18.03 | -0.12 | -0.66% | 17.98 | 18.30 | 53255 | 9645.35 | 2.22% | 0.00 |
| 2025-03-05 | 17.66 | 18.15 | 0.41 | 2.31% | 17.46 | 18.31 | 54540 | 9804.77 | 2.28% | 0.00 |
| 2025-03-04 | 17.32 | 17.74 | 0.29 | 1.66% | 17.30 | 17.76 | 23720 | 4178.43 | 0.99% | 0.00 |
| 2025-03-03 | 17.31 | 17.45 | 0.21 | 1.22% | 17.27 | 17.86 | 29080 | 5113.02 | 1.21% | 0.00 |
| 2025-02-28 | 17.84 | 17.24 | -0.68 | -3.79% | 17.20 | 17.92 | 36388 | 6356.40 | 1.52% | 0.00 |
| 2025-02-27 | 18.00 | 17.92 | -0.09 | -0.50% | 17.55 | 18.06 | 34335 | 6110.95 | 1.43% | 0.00 |
| 2025-02-26 | 18.09 | 18.01 | -0.08 | -0.44% | 17.93 | 18.19 | 39710 | 7155.49 | 1.66% | 0.00 |
| 2025-02-25 | 17.79 | 18.09 | 0.08 | 0.44% | 17.60 | 18.30 | 45229 | 8174.55 | 1.89% | 0.00 |
| 2025-02-24 | 18.36 | 18.01 | 0.16 | 0.90% | 17.78 | 18.50 | 60346 | 10848.21 | 2.52% | 0.00 |
| 2025-02-21 | 18.01 | 17.85 | -0.51 | -2.78% | 17.60 | 18.19 | 84808 | 15120.22 | 3.54% | 0.00 |
| 2025-02-20 | 16.82 | 18.36 | 1.49 | 8.83% | 16.72 | 19.01 | 134492 | 24228.90 | 5.62% | 0.00 |
| 2025-02-19 | 16.36 | 16.87 | 0.48 | 2.93% | 16.30 | 17.05 | 37942 | 6365.34 | 1.58% | 0.00 |
| 2025-02-18 | 17.08 | 16.39 | -0.94 | -5.42% | 16.33 | 17.30 | 51029 | 8557.86 | 2.13% | 0.00 |
| 2025-02-17 | 16.95 | 17.33 | 0.38 | 2.24% | 16.68 | 17.78 | 57188 | 9801.42 | 2.39% | 0.00 |
| 2025-02-14 | 17.18 | 16.95 | -0.22 | -1.28% | 16.90 | 17.50 | 26102 | 4459.79 | 1.09% | 0.00 |
| 2025-02-13 | 17.35 | 17.17 | -0.18 | -1.04% | 17.14 | 17.79 | 37243 | 6490.71 | 1.56% | 0.00 |
| 2025-02-12 | 16.85 | 17.35 | 0.40 | 2.36% | 16.83 | 17.40 | 36128 | 6204.11 | 1.51% | 1.00 |
| 2025-02-11 | 17.01 | 16.95 | -0.06 | -0.35% | 16.66 | 17.16 | 21010 | 3537.08 | 0.88% | 0.00 |
| 2025-02-10 | 16.70 | 17.01 | 0.26 | 1.55% | 16.52 | 17.06 | 28141 | 4721.86 | 1.18% | 0.00 |
| 2025-02-07 | 16.67 | 16.75 | 0.07 | 0.42% | 16.50 | 16.96 | 33524 | 5616.50 | 1.40% | 0.00 |
| 2025-02-06 | 16.44 | 16.68 | 0.24 | 1.46% | 16.26 | 16.74 | 22988 | 3804.30 | 0.96% | 12.00 |
| 2025-02-05 | 17.00 | 16.44 | -0.33 | -1.97% | 16.36 | 17.00 | 22810 | 3768.10 | 0.95% | 0.00 |
| 2025-01-27 | 17.10 | 16.77 | -0.03 | -0.18% | 16.58 | 17.10 | 19025 | 3203.64 | 0.79% | 0.00 |
| 2025-01-24 | 16.74 | 16.80 | -0.04 | -0.24% | 16.71 | 16.98 | 23558 | 3957.87 | 0.98% | 0.00 |
| 2025-01-23 | 17.06 | 16.84 | -0.10 | -0.59% | 16.82 | 17.38 | 25759 | 4403.10 | 1.08% | 0.00 |
| 2025-01-22 | 17.08 | 16.94 | 0.05 | 0.30% | 16.84 | 17.31 | 33194 | 5659.95 | 1.39% | 0.00 |
| 2025-01-21 | 16.95 | 16.89 | -0.05 | -0.30% | 16.68 | 17.06 | 25548 | 4301.28 | 1.07% | 0.00 |
| 2025-01-20 | 16.87 | 16.94 | 0.78 | 4.83% | 16.47 | 17.23 | 47759 | 8052.66 | 1.99% | 0.00 |
| 2025-01-17 | 15.61 | 16.16 | 0.41 | 2.60% | 15.60 | 16.36 | 27171 | 4352.11 | 1.13% | 0.00 |
| 2025-01-16 | 15.90 | 15.75 | -0.03 | -0.19% | 15.56 | 16.06 | 18098 | 2857.61 | 0.76% | 0.00 |
| 2025-01-15 | 16.06 | 15.78 | -0.14 | -0.88% | 15.72 | 16.07 | 20467 | 3239.13 | 0.85% | 0.00 |
| 2025-01-14 | 15.31 | 15.92 | 0.90 | 5.99% | 15.14 | 15.93 | 31714 | 4963.28 | 1.32% | 0.00 |
| 2025-01-13 | 14.79 | 15.02 | -0.01 | -0.07% | 14.64 | 15.15 | 25721 | 3843.69 | 1.07% | 0.00 |
| 2025-01-10 | 15.57 | 15.03 | -0.60 | -3.84% | 15.00 | 15.90 | 33058 | 5112.20 | 1.38% | 0.00 |
| 2025-01-09 | 15.58 | 15.63 | 0.04 | 0.26% | 15.44 | 15.77 | 17703 | 2766.81 | 0.74% | 0.00 |
| 2025-01-08 | 15.96 | 15.59 | -0.13 | -0.83% | 15.15 | 15.96 | 23564 | 3660.17 | 0.98% | 0.00 |
| 2025-01-07 | 15.63 | 15.72 | 0.30 | 1.95% | 15.26 | 15.79 | 20011 | 3100.11 | 0.84% | 0.00 |
| 2025-01-06 | 15.51 | 15.42 | 0.07 | 0.46% | 15.17 | 15.69 | 19527 | 3008.90 | 0.82% | 0.00 |
| 2025-01-03 | 15.87 | 15.35 | -0.52 | -3.28% | 15.35 | 15.97 | 27089 | 4236.75 | 1.13% | 0.00 |
| 2025-01-02 | 16.25 | 15.87 | -0.38 | -2.34% | 15.71 | 16.35 | 28751 | 4596.54 | 1.20% | 0.00 |
| 2024-12-31 | 16.77 | 16.25 | -0.47 | -2.81% | 16.24 | 16.86 | 21340 | 3504.18 | 0.89% | 0.00 |
| 2024-12-30 | 16.75 | 16.72 | -0.03 | -0.18% | 16.38 | 16.98 | 26873 | 4505.91 | 1.12% | 0.00 |
| 2024-12-27 | 16.60 | 16.75 | 0.26 | 1.58% | 16.50 | 16.98 | 34230 | 5739.46 | 1.43% | 0.00 |
| 2024-12-26 | 16.62 | 16.49 | -0.02 | -0.12% | 16.46 | 16.78 | 21086 | 3506.70 | 0.88% | 0.00 |
| 2024-12-25 | 16.81 | 16.51 | -0.32 | -1.90% | 16.44 | 16.83 | 16938 | 2806.89 | 0.71% | 0.00 |
| 2024-12-24 | 16.90 | 16.83 | -0.02 | -0.12% | 16.54 | 17.25 | 36286 | 6109.48 | 1.52% | 0.00 |
| 2024-12-23 | 17.21 | 16.85 | -0.41 | -2.38% | 16.76 | 17.47 | 28998 | 4926.80 | 1.21% | 0.00 |
| 2024-12-20 | 17.37 | 17.26 | -0.10 | -0.58% | 17.13 | 17.64 | 34555 | 5992.26 | 1.44% | 0.00 |
| 2024-12-19 | 17.13 | 17.36 | 0.09 | 0.52% | 17.00 | 17.60 | 25759 | 4474.33 | 1.08% | 0.00 |
| 2024-12-18 | 17.70 | 17.27 | -0.31 | -1.76% | 17.11 | 17.80 | 30127 | 5240.59 | 1.26% | 0.00 |
深证大盘股票行情在线 K线走势图
