当前位置: 爱股网 > 股票行情 > 新柴股份(301032)股票行情

新柴股份(301032)股票行情

新柴股份(301032)

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

新柴股份(301032)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	11.69	11.94	0.08	0.67%	11.64	11.98	41304	4907.42	2.58%	0.00
2026-03-26	12.18	11.86	-0.36	-2.95%	11.79	12.33	48724	5847.18	3.05%	0.00
2026-03-25	12.19	12.22	0.08	0.66%	12.01	12.40	48728	5967.84	3.05%	0.00
2026-03-24	12.00	12.14	0.40	3.41%	11.72	12.27	60895	7270.37	3.81%	0.00
2026-03-23	12.57	11.74	-0.83	-6.60%	11.58	12.57	78270	9453.67	4.90%	0.00
2026-03-20	13.33	12.57	-0.57	-4.34%	12.56	13.43	71349	9160.86	4.46%	0.00
2026-03-19	13.54	13.14	-0.50	-3.67%	13.00	13.59	62052	8247.34	3.88%	0.00
2026-03-18	13.24	13.64	0.44	3.33%	13.18	13.67	72402	9745.02	4.53%	0.00
2026-03-17	13.91	13.20	-0.70	-5.04%	13.15	13.91	84066	11367.26	5.26%	0.00
2026-03-16	13.85	13.90	-0.05	-0.36%	13.75	14.04	70050	9720.42	4.38%	0.00
2026-03-13	14.14	13.95	-0.27	-1.90%	13.88	14.35	87743	12356.99	5.49%	0.00
2026-03-12	14.50	14.22	-0.38	-2.60%	14.16	14.59	128520	18352.60	8.04%	0.00
2026-03-11	14.70	14.60	-0.02	-0.14%	14.43	14.84	193785	28328.77	12.12%	4.00
2026-03-10	14.46	14.62	0.16	1.11%	14.34	14.71	209969	30590.18	13.13%	20.00
2026-03-09	14.38	14.46	-0.67	-4.43%	14.12	14.60	340031	48750.20	21.27%	0.00
2026-03-06	12.55	15.13	2.52	19.98%	12.47	15.13	242978	35019.37	15.20%	20.00
2026-03-05	12.82	12.61	0.03	0.24%	12.53	13.09	60911	7741.65	3.81%	0.00
2026-03-04	12.82	12.58	-0.33	-2.56%	12.45	12.92	58296	7369.66	3.65%	0.00
2026-03-03	13.71	12.91	-0.67	-4.93%	12.85	13.73	43325	5740.13	2.71%	0.00
2026-03-02	13.85	13.58	-0.40	-2.86%	13.41	13.98	68838	9390.25	4.31%	0.00
2026-02-27	13.70	13.98	0.23	1.67%	13.61	14.00	53790	7426.99	3.36%	0.00
2026-02-26	13.67	13.75	0.09	0.66%	13.62	13.81	48502	6654.13	3.03%	0.00
2026-02-25	14.09	13.66	-0.45	-3.19%	13.62	14.11	71869	9917.31	4.50%	0.00
2026-02-24	13.95	14.11	0.28	2.02%	13.90	14.18	51192	7199.51	3.20%	0.00
2026-02-13	13.89	13.83	-0.10	-0.72%	13.83	14.01	36980	5154.00	2.31%	17.00
2026-02-12	13.91	13.93	0.04	0.29%	13.78	14.11	53137	7423.72	3.32%	2.00
2026-02-11	13.86	13.89	0.04	0.29%	13.80	14.04	47939	6672.73	3.00%	0.00
2026-02-10	13.92	13.85	-0.04	-0.29%	13.84	14.04	55784	7771.42	3.49%	0.00
2026-02-09	13.69	13.89	0.33	2.43%	13.57	13.89	60238	8304.92	3.77%	2.00
2026-02-06	13.29	13.56	0.15	1.12%	13.27	13.80	66175	9035.92	4.14%	0.00
2026-02-05	13.47	13.41	-0.14	-1.03%	13.36	13.60	52677	7111.67	3.29%	16.00
2026-02-04	13.49	13.55	0.10	0.74%	13.41	13.72	62025	8415.15	3.88%	0.00
2026-02-03	13.26	13.45	0.29	2.20%	13.21	13.52	50936	6809.81	3.19%	40.00
2026-02-02	13.20	13.16	-0.10	-0.75%	13.16	13.56	88003	11772.79	5.50%	2.00
2026-01-30	13.11	13.26	0.13	0.99%	13.02	13.40	80262	10654.15	5.02%	0.00
2026-01-29	13.35	13.13	-0.39	-2.88%	13.01	13.54	97735	12964.68	6.11%	0.00
2026-01-28	13.60	13.52	-0.20	-1.46%	13.45	13.95	104067	14156.92	6.51%	0.00
2026-01-27	13.81	13.72	-0.49	-3.45%	13.55	14.07	142194	19534.84	8.89%	0.00
2026-01-26	13.43	14.21	0.78	5.81%	13.28	14.47	248035	34700.45	15.51%	0.00
2026-01-23	13.65	13.43	-0.49	-3.52%	13.36	13.69	153816	20716.79	9.62%	0.00
2026-01-22	13.70	13.92	0.32	2.35%	13.31	14.22	190026	26044.46	11.89%	0.00
2026-01-21	13.30	13.60	0.50	3.82%	13.30	14.46	202229	27934.11	12.65%	30.00
2026-01-20	13.15	13.10	0.03	0.23%	13.00	13.24	40758	5345.87	2.55%	0.00
2026-01-19	12.87	13.07	0.18	1.40%	12.81	13.10	35778	4652.14	2.24%	51.00
2026-01-16	12.87	12.89	0.01	0.08%	12.75	12.96	29305	3763.02	1.83%	0.00
2026-01-15	12.79	12.88	0.09	0.70%	12.71	12.91	29823	3821.45	1.87%	0.00
2026-01-14	12.71	12.79	0.09	0.71%	12.60	12.95	43502	5570.37	2.72%	0.00
2026-01-13	12.93	12.70	-0.10	-0.78%	12.64	12.94	33305	4263.46	2.08%	0.00
2026-01-12	12.73	12.80	0.07	0.55%	12.57	12.81	34398	4372.14	2.15%	0.00
2026-01-09	12.57	12.73	0.16	1.27%	12.51	12.85	30745	3890.43	1.92%	0.00
2026-01-08	12.31	12.57	0.21	1.70%	12.30	12.68	30805	3860.76	1.93%	0.00
2026-01-07	12.38	12.36	-0.02	-0.16%	12.19	12.43	22675	2794.61	1.42%	0.00
2026-01-06	12.28	12.38	0.07	0.57%	12.28	12.53	30024	3729.36	1.88%	0.00
2026-01-05	12.03	12.31	0.28	2.33%	12.03	12.33	37269	4569.14	2.33%	0.00
2025-12-31	12.19	12.03	-0.16	-1.31%	11.90	12.25	28223	3401.86	1.77%	0.00
2025-12-30	12.15	12.19	0.04	0.33%	12.04	12.27	17313	2106.79	1.08%	0.00
2025-12-29	12.16	12.15	0.01	0.08%	12.00	12.24	25308	3071.87	1.58%	0.00
2025-12-26	12.40	12.14	-0.21	-1.70%	12.13	12.44	28617	3501.68	1.79%	0.00
2025-12-25	12.33	12.35	0.06	0.49%	12.28	12.39	20259	2501.03	1.27%	0.00
2025-12-24	12.27	12.29	0.09	0.74%	12.13	12.36	22753	2801.66	1.42%	0.00
2025-12-23	12.29	12.20	-0.12	-0.97%	12.19	12.32	17002	2081.22	1.06%	0.00
2025-12-22	12.21	12.32	0.11	0.90%	12.21	12.40	27435	3379.13	1.72%	0.00
2025-12-19	12.03	12.21	0.17	1.41%	12.03	12.23	17108	2080.13	1.07%	0.00
2025-12-18	11.98	12.04	0.04	0.33%	11.90	12.22	18878	2285.82	1.18%	0.00
2025-12-17	11.91	12.00	0.05	0.42%	11.70	12.05	31754	3761.93	1.99%	0.00
2025-12-16	12.21	11.95	-0.33	-2.69%	11.92	12.28	27959	3371.14	1.75%	0.00
2025-12-15	12.28	12.28	0.00	0.00%	12.22	12.39	18327	2257.94	1.15%	0.00
2025-12-12	12.41	12.28	-0.06	-0.49%	12.28	12.58	22536	2799.07	1.41%	0.00
2025-12-11	12.75	12.34	-0.39	-3.06%	12.34	12.80	24604	3081.31	1.54%	0.00
2025-12-10	12.76	12.73	-0.08	-0.62%	12.66	12.93	20962	2676.89	1.31%	0.00
2025-12-09	12.93	12.81	-0.08	-0.62%	12.81	13.15	18612	2403.45	1.16%	0.00
2025-12-08	12.89	12.89	0.06	0.47%	12.73	12.93	20579	2648.71	1.29%	0.00
2025-12-05	12.45	12.83	0.32	2.56%	12.44	12.86	22913	2904.89	1.43%	0.00
2025-12-04	12.55	12.51	-0.14	-1.11%	12.42	12.67	22486	2817.88	1.41%	0.00
2025-12-03	12.85	12.65	-0.14	-1.09%	12.57	12.85	15655	1983.10	0.98%	0.00
2025-12-02	12.89	12.79	-0.10	-0.78%	12.68	12.92	19326	2466.50	1.21%	0.00
2025-12-01	12.79	12.89	0.05	0.39%	12.73	13.07	28036	3624.06	1.75%	0.00
2025-11-28	12.52	12.84	0.30	2.39%	12.41	12.86	33136	4201.02	2.07%	0.00
2025-11-27	12.31	12.54	0.21	1.70%	12.27	12.64	30182	3776.22	1.89%	0.00
2025-11-26	12.56	12.33	-0.23	-1.83%	12.31	12.73	29787	3724.46	1.86%	0.00

深证大盘股票行情在线 K线走势图

新柴股份(301032)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