海昌新材(300885)股票行情
海昌新材(300885)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 |
|---|
| 2026-02-04 | 27.19 | 26.97 | -0.13 | -0.48% | 26.64 | 27.89 | 102279 | 27742.97 | 6.12% | 0.00 |
| 2026-02-03 | 25.94 | 27.10 | 1.30 | 5.04% | 25.94 | 27.66 | 144621 | 38971.92 | 8.66% | 21.00 |
| 2026-02-02 | 25.55 | 25.80 | 0.09 | 0.35% | 25.50 | 26.54 | 83010 | 21631.73 | 4.97% | 0.00 |
| 2026-01-30 | 26.17 | 25.71 | -0.22 | -0.85% | 25.10 | 26.20 | 62512 | 16023.58 | 3.74% | 0.00 |
| 2026-01-29 | 26.30 | 25.93 | -0.48 | -1.82% | 25.81 | 26.64 | 68144 | 17861.35 | 4.08% | 0.00 |
| 2026-01-28 | 27.47 | 26.41 | -0.81 | -2.98% | 26.27 | 27.47 | 92500 | 24571.81 | 5.54% | 0.00 |
| 2026-01-27 | 26.88 | 27.22 | 0.13 | 0.48% | 25.80 | 27.42 | 136212 | 36260.62 | 8.16% | 0.00 |
| 2026-01-26 | 30.79 | 27.09 | -3.67 | -11.93% | 27.00 | 30.88 | 203217 | 57405.64 | 12.17% | 9.00 |
| 2026-01-23 | 29.46 | 30.76 | 1.07 | 3.60% | 29.46 | 30.96 | 152929 | 46418.07 | 9.16% | 0.00 |
| 2026-01-22 | 29.25 | 29.69 | 0.52 | 1.78% | 29.03 | 29.98 | 97968 | 28953.64 | 5.87% | 0.00 |
| 2026-01-21 | 29.24 | 29.17 | -0.50 | -1.69% | 28.88 | 29.91 | 98876 | 28943.20 | 5.92% | 2.00 |
| 2026-01-20 | 30.76 | 29.67 | -1.40 | -4.51% | 29.30 | 31.06 | 139595 | 41720.52 | 8.36% | 24.00 |
| 2026-01-19 | 30.30 | 31.07 | 0.79 | 2.61% | 29.81 | 31.96 | 219522 | 67450.61 | 13.14% | 4.00 |
| 2026-01-16 | 29.08 | 30.28 | 1.71 | 5.99% | 28.97 | 31.32 | 263571 | 79610.03 | 15.78% | 34.00 |
| 2026-01-15 | 29.20 | 28.57 | -1.08 | -3.64% | 28.21 | 29.64 | 134915 | 38714.56 | 8.08% | 1.00 |
| 2026-01-14 | 30.62 | 29.65 | -0.81 | -2.66% | 29.08 | 31.08 | 238611 | 71773.34 | 14.29% | 41.00 |
| 2026-01-13 | 34.30 | 30.46 | -4.56 | -13.02% | 30.00 | 34.32 | 288870 | 90054.54 | 17.30% | 35.00 |
| 2026-01-12 | 32.10 | 35.02 | 2.10 | 6.38% | 32.10 | 36.21 | 355029 | 121967.20 | 21.26% | 10.00 |
| 2026-01-09 | 32.61 | 32.92 | 0.32 | 0.98% | 31.63 | 34.25 | 306355 | 101597.47 | 18.34% | 58.00 |
| 2026-01-08 | 31.23 | 32.60 | 0.72 | 2.26% | 30.82 | 32.61 | 252441 | 80976.00 | 15.11% | 30.00 |
| 2026-01-07 | 31.50 | 31.88 | -1.26 | -3.80% | 31.23 | 32.68 | 273091 | 86993.32 | 16.35% | 42.00 |
| 2026-01-06 | 33.98 | 33.14 | -2.34 | -6.60% | 32.55 | 34.05 | 344598 | 114211.73 | 20.63% | 46.00 |
| 2026-01-05 | 33.08 | 35.48 | 1.70 | 5.03% | 32.35 | 36.38 | 513164 | 176237.78 | 30.73% | 112.00 |
| 2025-12-31 | 32.16 | 33.78 | 2.80 | 9.04% | 31.33 | 35.49 | 518359 | 173474.59 | 31.04% | 4.00 |
| 2025-12-30 | 25.43 | 30.98 | 5.16 | 19.98% | 25.01 | 30.98 | 441575 | 124973.30 | 26.44% | 7.00 |
| 2025-12-29 | 25.57 | 25.82 | -0.38 | -1.45% | 24.90 | 25.94 | 181944 | 46208.67 | 10.89% | 86.00 |
| 2025-12-26 | 25.07 | 26.20 | 1.07 | 4.26% | 24.55 | 26.40 | 278453 | 71596.68 | 16.67% | 55.00 |
| 2025-12-25 | 24.40 | 25.13 | 1.07 | 4.45% | 24.20 | 26.66 | 286654 | 72571.42 | 17.16% | 24.00 |
| 2025-12-24 | 22.91 | 24.06 | 0.93 | 4.02% | 22.88 | 24.44 | 148040 | 35162.75 | 8.86% | 19.00 |
| 2025-12-23 | 23.50 | 23.13 | -0.42 | -1.78% | 22.83 | 23.55 | 92850 | 21400.65 | 5.56% | 7.00 |
| 2025-12-22 | 24.02 | 23.55 | -0.24 | -1.01% | 23.11 | 24.02 | 137369 | 32202.22 | 8.22% | 20.00 |
| 2025-12-19 | 22.72 | 23.79 | 1.00 | 4.39% | 22.72 | 24.49 | 173281 | 41190.38 | 10.38% | 103.00 |
| 2025-12-18 | 22.44 | 22.79 | 0.00 | 0.00% | 22.11 | 23.39 | 119683 | 27359.07 | 7.17% | 16.00 |
| 2025-12-17 | 22.73 | 22.79 | -0.02 | -0.09% | 22.03 | 23.05 | 98307 | 22114.12 | 5.89% | 68.00 |
| 2025-12-16 | 23.82 | 22.81 | -1.61 | -6.59% | 22.40 | 24.00 | 149259 | 34451.15 | 8.94% | 0.00 |
| 2025-12-15 | 25.01 | 24.42 | -0.78 | -3.10% | 24.02 | 25.22 | 172005 | 42273.83 | 10.30% | 6.00 |
| 2025-12-12 | 24.27 | 25.20 | 1.12 | 4.65% | 24.02 | 27.32 | 322538 | 84004.30 | 19.31% | 19.00 |
| 2025-12-11 | 25.35 | 24.08 | -1.52 | -5.94% | 24.08 | 25.52 | 170791 | 42356.80 | 10.23% | 9.00 |
| 2025-12-10 | 25.63 | 25.60 | -1.13 | -4.23% | 24.88 | 26.67 | 235565 | 60047.97 | 14.10% | 18.00 |
| 2025-12-09 | 26.03 | 26.73 | -0.37 | -1.37% | 25.81 | 27.89 | 277452 | 74653.34 | 16.61% | 6.00 |
| 2025-12-08 | 27.56 | 27.10 | -0.50 | -1.81% | 26.29 | 27.90 | 365830 | 98607.95 | 21.90% | 0.00 |
| 2025-12-05 | 26.11 | 27.60 | 2.03 | 7.94% | 25.88 | 29.33 | 484592 | 132585.05 | 29.01% | 7.00 |
| 2025-12-04 | 21.70 | 25.57 | 4.26 | 19.99% | 21.38 | 25.57 | 311573 | 74334.29 | 18.66% | 0.00 |
| 2025-12-03 | 21.88 | 21.31 | -0.68 | -3.09% | 21.16 | 22.12 | 96731 | 20780.15 | 5.79% | 0.00 |
| 2025-12-02 | 22.80 | 21.99 | -1.36 | -5.82% | 21.85 | 22.80 | 140693 | 31090.86 | 8.42% | 0.00 |
| 2025-12-01 | 22.00 | 23.35 | 0.75 | 3.32% | 21.55 | 23.38 | 210948 | 47726.87 | 12.63% | 2.00 |
| 2025-11-28 | 20.80 | 22.60 | 2.80 | 14.14% | 20.70 | 23.56 | 235824 | 51318.15 | 14.12% | 9.00 |
| 2025-11-27 | 19.67 | 19.80 | 0.13 | 0.66% | 19.67 | 19.98 | 21911 | 4341.46 | 1.31% | 0.00 |
| 2025-11-26 | 19.73 | 19.67 | -0.01 | -0.05% | 19.50 | 20.10 | 29346 | 5821.46 | 1.76% | 0.00 |
| 2025-11-25 | 19.61 | 19.68 | 0.15 | 0.77% | 19.50 | 19.96 | 27624 | 5460.22 | 1.65% | 0.00 |
| 2025-11-24 | 19.01 | 19.53 | 0.55 | 2.90% | 19.00 | 19.72 | 35823 | 6927.06 | 2.14% | 0.00 |
| 2025-11-21 | 19.60 | 18.98 | -0.74 | -3.75% | 18.85 | 19.76 | 37348 | 7175.55 | 2.24% | 0.00 |
| 2025-11-20 | 19.97 | 19.72 | -0.15 | -0.75% | 19.64 | 20.03 | 22096 | 4373.68 | 1.32% | 0.00 |
| 2025-11-19 | 20.00 | 19.87 | -0.17 | -0.85% | 19.54 | 20.10 | 33873 | 6716.54 | 2.03% | 0.00 |
| 2025-11-18 | 20.15 | 20.04 | -0.10 | -0.50% | 19.89 | 20.20 | 25856 | 5182.17 | 1.55% | 0.00 |
| 2025-11-17 | 20.36 | 20.14 | -0.02 | -0.10% | 19.90 | 20.36 | 29131 | 5857.08 | 1.74% | 0.00 |
| 2025-11-14 | 20.14 | 20.16 | -0.18 | -0.88% | 20.06 | 20.49 | 28140 | 5720.06 | 1.68% | 0.10 |
| 2025-11-13 | 20.45 | 20.34 | -0.11 | -0.54% | 20.21 | 20.62 | 42292 | 8630.27 | 2.53% | 0.00 |
| 2025-11-12 | 21.17 | 20.45 | -0.46 | -2.20% | 20.34 | 21.17 | 43944 | 9030.71 | 2.63% | 0.00 |
| 2025-11-11 | 21.10 | 20.91 | -0.06 | -0.29% | 20.78 | 21.10 | 28021 | 5865.20 | 1.68% | 0.00 |
| 2025-11-10 | 21.20 | 20.97 | -0.27 | -1.27% | 20.75 | 21.35 | 44937 | 9428.36 | 2.69% | 0.00 |
| 2025-11-07 | 22.48 | 21.24 | -0.95 | -4.28% | 21.23 | 22.48 | 70876 | 15235.46 | 4.24% | 0.00 |
| 2025-11-06 | 21.80 | 22.19 | 0.39 | 1.79% | 21.49 | 22.58 | 76406 | 16867.84 | 4.57% | 0.00 |
| 2025-11-05 | 21.63 | 21.80 | -0.10 | -0.46% | 21.43 | 22.04 | 34406 | 7466.97 | 2.06% | 0.00 |
| 2025-11-04 | 22.28 | 21.90 | -0.50 | -2.23% | 21.45 | 22.38 | 49589 | 10819.04 | 2.97% | 0.00 |
| 2025-11-03 | 22.31 | 22.40 | 0.28 | 1.27% | 21.96 | 22.48 | 53204 | 11830.13 | 3.19% | 0.00 |
| 2025-10-31 | 21.28 | 22.12 | 0.84 | 3.95% | 21.20 | 22.33 | 71940 | 15809.86 | 4.31% | 0.00 |
| 2025-10-30 | 21.93 | 21.28 | -0.56 | -2.56% | 21.25 | 21.93 | 46656 | 9987.65 | 2.79% | 0.00 |
| 2025-10-29 | 22.01 | 21.84 | -0.33 | -1.49% | 21.64 | 22.17 | 51875 | 11337.03 | 3.11% | 4.00 |
| 2025-10-28 | 22.08 | 22.17 | -0.10 | -0.45% | 21.95 | 22.38 | 32540 | 7225.55 | 1.95% | 0.00 |
| 2025-10-27 | 22.31 | 22.27 | 0.08 | 0.36% | 22.16 | 22.68 | 49053 | 10969.02 | 2.94% | 0.00 |
| 2025-10-24 | 22.40 | 22.19 | -0.14 | -0.63% | 21.96 | 22.53 | 57331 | 12719.68 | 3.43% | 0.00 |
| 2025-10-23 | 22.30 | 22.33 | -0.10 | -0.45% | 21.91 | 22.42 | 33109 | 7331.21 | 1.98% | 0.00 |
| 2025-10-22 | 22.65 | 22.43 | -0.36 | -1.58% | 22.28 | 22.80 | 36254 | 8140.21 | 2.17% | 0.00 |
| 2025-10-21 | 22.43 | 22.79 | 0.32 | 1.42% | 22.14 | 22.98 | 43832 | 9921.41 | 2.62% | 0.00 |
| 2025-10-20 | 22.33 | 22.47 | 0.51 | 2.32% | 22.02 | 22.80 | 54852 | 12344.54 | 3.28% | 0.00 |
| 2025-10-17 | 22.63 | 21.96 | -0.47 | -2.10% | 21.88 | 22.63 | 51817 | 11487.54 | 3.10% | 0.00 |
| 2025-10-16 | 23.15 | 22.43 | -0.90 | -3.86% | 22.36 | 23.24 | 63493 | 14400.18 | 3.80% | 0.00 |
| 2025-10-15 | 22.90 | 23.33 | 0.43 | 1.88% | 22.60 | 23.65 | 74867 | 17400.77 | 4.48% | 0.00 |
| 2025-10-14 | 23.02 | 22.90 | 0.00 | 0.00% | 22.80 | 23.68 | 87214 | 20266.76 | 5.22% | 0.00 |
深证大盘股票行情在线 K线走势图
海昌新材(300885)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
