当前位置: 爱股网 > 股票行情 > 锦盛新材(300849)股票行情

锦盛新材(300849)股票行情

锦盛新材(300849)

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

锦盛新材(300849)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	19.60	20.12	0.50	2.55%	19.10	20.67	28584	5772.29	2.35%	0.00
2026-03-26	19.78	19.62	-0.22	-1.11%	19.46	20.30	16394	3251.88	1.35%	0.00
2026-03-25	19.61	19.84	0.40	2.06%	19.47	20.33	19250	3824.95	1.58%	0.00
2026-03-24	18.93	19.44	1.08	5.88%	18.36	19.52	26802	5066.15	2.21%	0.00
2026-03-23	19.60	18.36	-1.50	-7.55%	18.20	19.60	40082	7556.77	3.30%	0.00
2026-03-20	19.89	19.86	-0.07	-0.35%	19.71	20.48	19095	3821.55	1.57%	0.00
2026-03-19	20.55	19.93	-0.62	-3.02%	19.79	20.58	20911	4199.05	1.72%	0.00
2026-03-18	20.69	20.55	-0.14	-0.68%	19.95	20.80	21391	4335.88	1.76%	0.00
2026-03-17	21.00	20.69	-0.26	-1.24%	20.53	21.37	24794	5191.23	2.04%	0.00
2026-03-16	20.78	20.95	0.18	0.87%	20.41	21.00	28805	5964.36	2.37%	0.00
2026-03-13	21.12	20.77	-0.35	-1.66%	20.62	21.29	24074	5041.04	1.98%	0.00
2026-03-12	21.12	21.12	-0.04	-0.19%	20.83	21.44	24956	5244.96	2.05%	0.00
2026-03-11	21.00	21.16	0.18	0.86%	20.45	21.28	34545	7236.49	2.84%	0.00
2026-03-10	21.00	20.98	0.30	1.45%	20.70	21.27	28775	6045.48	2.37%	0.00
2026-03-09	20.17	20.68	0.42	2.07%	20.00	21.05	36102	7406.07	2.97%	0.00
2026-03-06	20.64	20.26	-0.28	-1.36%	19.95	20.68	32182	6520.73	2.65%	0.00
2026-03-05	21.01	20.54	-0.07	-0.34%	20.33	21.76	49878	10422.24	4.11%	0.00
2026-03-04	19.84	20.61	0.88	4.46%	19.15	21.29	61810	12656.94	5.09%	0.00
2026-03-03	20.78	19.73	-1.04	-5.01%	19.60	20.87	40790	8230.81	3.36%	0.00
2026-03-02	21.10	20.77	-0.82	-3.80%	20.32	21.59	50624	10539.33	4.17%	0.00
2026-02-27	21.49	21.59	0.06	0.28%	21.23	21.75	26378	5667.90	2.17%	0.00
2026-02-26	21.52	21.53	0.16	0.75%	21.06	21.78	37438	8029.02	3.08%	0.00
2026-02-25	21.86	21.37	-0.44	-2.02%	21.29	21.95	53612	11564.16	4.41%	0.00
2026-02-24	22.65	21.81	-0.64	-2.85%	21.74	23.00	64566	14312.04	5.32%	0.00
2026-02-13	22.32	22.45	0.21	0.94%	21.77	23.50	46316	10533.73	3.81%	0.00
2026-02-12	22.64	22.24	-0.45	-1.98%	22.08	23.13	72924	16405.02	6.00%	0.00
2026-02-11	20.44	22.69	2.15	10.47%	20.43	23.18	115066	25630.23	9.47%	4.00
2026-02-10	19.37	20.54	1.17	6.04%	19.27	21.15	61461	12424.59	5.06%	0.00
2026-02-09	19.44	19.37	0.21	1.10%	19.03	19.48	21543	4154.32	1.77%	0.00
2026-02-06	19.05	19.16	0.06	0.31%	18.92	19.61	25901	5002.61	2.13%	0.00
2026-02-05	19.18	19.10	-0.10	-0.52%	18.93	19.47	16966	3245.30	1.40%	0.00
2026-02-04	19.23	19.20	-0.02	-0.10%	18.98	19.79	27908	5387.50	2.30%	0.00
2026-02-03	18.93	19.22	0.35	1.85%	18.71	19.50	37006	7089.06	3.05%	0.00
2026-02-02	18.50	18.87	0.43	2.33%	18.26	19.29	39813	7521.17	3.28%	0.00
2026-01-30	18.00	18.44	0.27	1.49%	18.00	18.61	27522	5038.81	2.27%	0.00
2026-01-29	18.35	18.17	-0.23	-1.25%	18.02	18.71	26564	4862.39	2.19%	0.00
2026-01-28	18.72	18.40	-0.42	-2.23%	18.32	19.18	21728	4037.53	1.79%	0.00
2026-01-27	18.91	18.82	-0.08	-0.42%	18.17	18.99	31406	5833.82	2.59%	0.00
2026-01-26	19.30	18.90	-0.44	-2.28%	18.51	19.41	36160	6821.46	2.98%	0.00
2026-01-23	19.49	19.34	0.13	0.68%	18.95	19.49	42018	8041.85	3.46%	0.00
2026-01-22	18.94	19.21	0.46	2.45%	18.50	19.60	48004	9134.63	3.95%	0.00
2026-01-21	18.70	18.75	0.28	1.52%	18.11	18.99	42135	7819.25	3.47%	0.00
2026-01-20	18.96	18.47	-0.42	-2.22%	18.27	19.11	61528	11505.89	5.07%	0.00
2026-01-19	17.70	18.89	1.35	7.70%	17.70	19.87	87553	16727.77	7.21%	0.00
2026-01-16	18.50	17.54	-0.94	-5.09%	17.37	18.52	71203	12631.01	5.86%	0.00
2026-01-15	16.34	18.48	2.15	13.17%	16.33	18.87	116968	20946.75	9.63%	0.00
2026-01-14	16.30	16.33	0.11	0.68%	16.12	16.66	27907	4575.01	2.30%	0.00
2026-01-13	16.47	16.22	-0.17	-1.04%	16.19	16.91	31581	5219.22	2.60%	0.00
2026-01-12	16.23	16.39	0.31	1.93%	16.09	16.50	37352	6110.62	3.08%	0.00
2026-01-09	16.05	16.08	0.10	0.63%	15.80	16.29	27196	4356.26	2.24%	0.00
2026-01-08	15.80	15.98	0.19	1.20%	15.65	16.10	31590	5018.63	2.60%	0.00
2026-01-07	15.83	15.79	-0.04	-0.25%	15.57	15.96	22141	3491.10	1.82%	0.00
2026-01-06	15.82	15.83	0.07	0.44%	15.60	16.10	28821	4564.52	2.37%	0.00
2026-01-05	15.70	15.76	0.13	0.83%	15.45	16.12	28454	4482.71	2.34%	0.00
2025-12-31	15.60	15.63	0.06	0.39%	15.37	15.86	18598	2891.84	1.53%	0.00
2025-12-30	15.76	15.57	-0.15	-0.95%	15.40	15.92	21608	3380.82	1.78%	0.00
2025-12-29	15.90	15.72	-0.14	-0.88%	15.70	16.17	20165	3188.49	1.66%	0.00
2025-12-26	16.25	15.86	-0.25	-1.55%	15.72	16.25	22706	3614.33	1.87%	0.00
2025-12-25	16.44	16.11	-0.33	-2.01%	15.84	16.60	35932	5763.51	2.96%	0.00
2025-12-24	16.19	16.44	0.25	1.54%	16.02	16.55	32614	5332.58	2.68%	0.00
2025-12-23	16.18	16.19	0.00	0.00%	16.00	16.53	20422	3317.86	1.68%	0.00
2025-12-22	16.16	16.19	0.04	0.25%	16.05	16.37	16444	2658.82	1.35%	0.00
2025-12-19	16.28	16.15	0.10	0.62%	15.99	16.34	23415	3783.48	1.93%	0.00
2025-12-18	16.37	16.05	-0.36	-2.19%	16.05	16.45	16970	2752.88	1.40%	0.00
2025-12-17	16.15	16.41	0.26	1.61%	16.01	16.45	20348	3304.38	1.68%	0.00
2025-12-16	16.55	16.15	-0.36	-2.18%	15.88	16.55	28712	4625.47	2.36%	0.00
2025-12-15	16.66	16.51	-0.28	-1.67%	16.41	16.77	25464	4210.25	2.10%	0.00
2025-12-12	17.26	16.79	-0.43	-2.50%	16.67	17.36	34179	5797.56	2.81%	0.00
2025-12-11	16.74	17.22	0.51	3.05%	16.68	17.45	46890	8064.86	3.86%	0.00
2025-12-10	17.08	16.71	-0.42	-2.45%	16.66	17.23	39907	6763.92	3.29%	0.00
2025-12-09	16.96	17.13	0.26	1.54%	16.71	17.58	44164	7589.12	3.64%	0.00
2025-12-08	16.08	16.87	0.77	4.78%	15.94	17.20	63035	10550.99	5.19%	0.00
2025-12-05	15.44	16.10	0.66	4.27%	15.44	16.25	50060	8000.36	4.12%	0.00
2025-12-04	15.36	15.44	0.09	0.59%	14.76	15.60	36352	5521.47	2.99%	0.00
2025-12-03	15.56	15.35	-0.16	-1.03%	15.26	15.69	19792	3045.11	1.63%	0.00
2025-12-02	15.58	15.51	-0.10	-0.64%	15.32	15.78	20670	3206.14	1.70%	0.00
2025-12-01	15.88	15.61	-0.13	-0.83%	15.53	16.28	31447	4970.85	2.59%	0.00
2025-11-28	15.24	15.74	0.57	3.76%	15.07	15.84	25488	3938.41	2.10%	0.00
2025-11-27	15.16	15.17	0.01	0.07%	15.11	15.41	22041	3356.53	1.81%	0.00
2025-11-26	15.49	15.16	-0.40	-2.57%	15.06	15.84	28316	4351.97	2.33%	0.00

深证大盘股票行情在线 K线走势图

锦盛新材(300849)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