当前位置: 爱股网 > 股票行情 > 美瑞新材(300848)股票行情

美瑞新材(300848)股票行情

美瑞新材(300848)

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

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
2026-03-27	14.63	15.03	0.21	1.42%	14.59	15.05	35131	5235.32	1.39%	0.00
2026-03-26	15.02	14.82	-0.02	-0.13%	14.64	15.20	36803	5463.79	1.45%	0.00
2026-03-25	14.53	14.84	0.35	2.42%	14.46	14.89	41691	6159.44	1.65%	0.00
2026-03-24	14.50	14.49	0.31	2.19%	14.09	14.60	41346	5919.32	1.63%	0.00
2026-03-23	14.80	14.18	-0.80	-5.34%	14.05	14.84	67268	9690.39	2.66%	0.00
2026-03-20	15.47	14.98	-0.31	-2.03%	14.96	15.50	41574	6306.01	1.64%	0.00
2026-03-19	15.81	15.29	-0.65	-4.08%	15.21	15.85	52144	8065.41	2.06%	0.00
2026-03-18	16.16	15.94	-0.16	-0.99%	15.60	16.25	53500	8461.78	2.11%	0.00
2026-03-17	16.65	16.10	-0.55	-3.30%	16.08	16.76	52363	8577.42	2.07%	0.00
2026-03-16	16.60	16.65	0.01	0.06%	16.39	16.89	53146	8828.54	2.10%	0.00
2026-03-13	16.76	16.64	-0.32	-1.89%	16.56	17.15	76537	12916.26	3.02%	0.00
2026-03-12	16.97	16.96	0.00	0.00%	16.87	17.25	60633	10328.00	2.40%	0.00
2026-03-11	17.03	16.96	-0.05	-0.29%	16.78	17.03	43760	7397.14	1.73%	0.00
2026-03-10	16.51	17.01	0.52	3.15%	16.51	17.09	63641	10739.46	2.51%	0.00
2026-03-09	16.51	16.49	-0.32	-1.90%	16.28	16.80	75087	12365.71	2.97%	0.00
2026-03-06	16.25	16.81	0.51	3.13%	16.15	16.92	70121	11692.88	2.77%	0.00
2026-03-05	16.48	16.30	0.14	0.87%	16.21	16.53	51757	8484.41	2.04%	0.00
2026-03-04	15.82	16.16	0.02	0.12%	15.75	16.43	73108	11844.77	2.89%	0.00
2026-03-03	17.29	16.14	-1.22	-7.03%	16.11	17.36	152760	25359.09	6.04%	0.00
2026-03-02	18.00	17.36	-1.02	-5.55%	17.21	18.20	199387	35055.13	7.88%	0.00
2026-02-27	18.21	18.38	1.21	7.05%	17.95	19.61	301113	55513.40	11.90%	5.00
2026-02-26	17.15	17.17	0.04	0.23%	17.05	17.51	68858	11855.67	2.72%	0.00
2026-02-25	17.10	17.13	0.08	0.47%	17.03	17.28	52105	8939.54	2.06%	0.00
2026-02-24	16.93	17.05	0.28	1.67%	16.69	17.12	50076	8491.16	1.98%	0.00
2026-02-13	16.90	16.77	-0.14	-0.83%	16.72	17.05	40352	6811.92	1.59%	0.00
2026-02-12	16.71	16.91	0.12	0.71%	16.60	17.09	58390	9861.05	2.31%	0.00
2026-02-11	16.62	16.79	0.09	0.54%	16.57	17.17	61817	10475.69	2.44%	0.00
2026-02-10	16.70	16.70	-0.06	-0.36%	16.66	16.95	46075	7732.95	1.82%	0.00
2026-02-09	16.64	16.76	0.29	1.76%	16.50	16.90	42847	7162.46	1.69%	0.00
2026-02-06	16.28	16.47	0.05	0.30%	16.15	16.77	56335	9305.30	2.23%	0.00
2026-02-05	16.72	16.42	-0.37	-2.20%	16.32	16.99	60805	10025.90	2.40%	3.00
2026-02-04	17.14	16.79	-0.41	-2.38%	16.59	17.19	87477	14710.02	3.46%	0.00
2026-02-03	17.39	17.20	0.28	1.65%	16.94	17.45	73050	12518.60	2.89%	0.00
2026-02-02	17.79	16.92	-1.14	-6.31%	16.90	17.88	127786	22188.71	5.05%	0.00
2026-01-30	17.38	18.06	0.51	2.91%	17.03	18.11	191880	33942.72	7.58%	0.00
2026-01-29	16.90	17.55	0.63	3.72%	16.86	18.17	182071	32351.22	7.19%	1.00
2026-01-28	16.78	16.92	-0.03	-0.18%	16.70	17.18	65154	11045.86	2.57%	0.00
2026-01-27	16.88	16.95	-0.05	-0.29%	16.40	16.99	78104	13089.55	3.09%	0.00
2026-01-26	17.54	17.00	-0.71	-4.01%	16.85	17.59	120007	20502.62	4.74%	0.00
2026-01-23	17.30	17.71	0.35	2.02%	17.20	17.95	135380	23873.53	5.35%	0.00
2026-01-22	17.23	17.36	-0.08	-0.46%	17.06	17.37	106857	18411.01	4.22%	9.00
2026-01-21	16.81	17.44	0.68	4.06%	16.70	17.55	189140	32600.29	7.47%	50.00
2026-01-20	16.88	16.76	-0.20	-1.18%	16.61	17.08	122060	20520.70	4.82%	0.00
2026-01-19	15.90	16.96	1.02	6.40%	15.90	17.14	187227	31331.60	7.40%	9.00
2026-01-16	16.12	15.94	-0.15	-0.93%	15.80	16.14	69205	11028.84	2.73%	0.00
2026-01-15	15.86	16.09	0.07	0.44%	15.70	16.39	91071	14663.83	3.60%	0.00
2026-01-14	15.99	16.02	0.22	1.39%	15.75	16.23	125577	20145.18	4.96%	0.00
2026-01-13	16.23	15.80	-0.42	-2.59%	15.78	16.60	115682	18507.36	4.57%	0.00
2026-01-12	15.97	16.22	0.49	3.12%	15.72	16.35	142121	22804.83	5.61%	0.00
2026-01-09	15.66	15.73	0.16	1.03%	15.50	15.87	93813	14692.94	3.71%	0.00
2026-01-08	15.50	15.57	0.01	0.06%	15.44	15.62	64299	9997.37	2.54%	0.00
2026-01-07	15.74	15.56	-0.19	-1.21%	15.44	15.84	99265	15493.42	3.92%	0.00
2026-01-06	15.75	15.75	-0.16	-1.01%	15.66	15.92	120999	19067.38	4.78%	8.00
2026-01-05	15.71	15.91	0.09	0.57%	15.47	16.07	138546	21764.23	5.47%	0.00
2025-12-31	17.63	15.82	-1.55	-8.92%	15.71	17.71	283560	45794.04	11.20%	6.00
2025-12-30	15.88	17.37	1.36	8.49%	15.62	17.47	344765	57865.04	13.62%	0.00
2025-12-29	14.81	16.01	1.20	8.10%	14.73	16.09	195333	30410.55	7.72%	3.00
2025-12-26	14.85	14.81	-0.04	-0.27%	14.71	14.93	33168	4910.28	1.31%	0.00
2025-12-25	14.73	14.85	0.15	1.02%	14.65	14.87	25501	3771.04	1.01%	0.00
2025-12-24	14.50	14.70	0.17	1.17%	14.48	14.72	23585	3454.02	0.93%	0.00
2025-12-23	14.71	14.53	-0.14	-0.95%	14.49	14.73	23669	3454.09	0.94%	0.00
2025-12-22	14.56	14.67	0.09	0.62%	14.56	14.77	28200	4144.14	1.11%	0.00
2025-12-19	14.45	14.58	0.12	0.83%	14.30	14.64	25408	3700.69	1.00%	0.00
2025-12-18	14.30	14.46	0.06	0.42%	14.28	14.67	36739	5349.31	1.45%	0.00
2025-12-17	14.16	14.40	0.19	1.34%	14.00	14.42	34191	4855.76	1.35%	0.00
2025-12-16	14.58	14.21	-0.41	-2.80%	14.20	14.59	47356	6769.08	1.87%	0.00
2025-12-15	14.73	14.62	-0.12	-0.81%	14.58	14.88	31656	4659.48	1.25%	0.00
2025-12-12	14.70	14.74	0.09	0.61%	14.63	14.83	22738	3353.31	0.90%	0.00
2025-12-11	14.91	14.65	-0.24	-1.61%	14.65	14.95	30725	4534.95	1.21%	0.00
2025-12-10	14.84	14.89	0.00	0.00%	14.72	14.92	29082	4309.72	1.15%	0.00
2025-12-09	15.02	14.89	-0.17	-1.13%	14.85	15.06	27393	4092.46	1.08%	0.00
2025-12-08	15.00	15.06	0.06	0.40%	14.96	15.13	39708	5979.87	1.57%	0.00
2025-12-05	14.71	15.00	0.25	1.69%	14.65	15.02	33490	4970.71	1.32%	0.00
2025-12-04	14.78	14.75	-0.13	-0.87%	14.68	14.92	31602	4667.88	1.25%	0.00
2025-12-03	15.00	14.88	-0.14	-0.93%	14.83	15.02	33825	5037.42	1.34%	0.00
2025-12-02	15.08	15.02	-0.12	-0.79%	14.91	15.14	35230	5283.92	1.39%	2.00
2025-12-01	14.99	15.14	0.17	1.14%	14.99	15.15	36961	5572.37	1.46%	0.00
2025-11-28	14.91	14.97	0.04	0.27%	14.79	14.98	33461	4989.12	1.32%	0.00
2025-11-27	14.65	14.93	0.19	1.29%	14.65	14.99	43227	6427.32	1.71%	0.00
2025-11-26	14.93	14.74	-0.24	-1.60%	14.71	15.03	50838	7546.23	2.01%	0.00

深证大盘股票行情在线 K线走势图

美瑞新材(300848)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09