汇隆新材(301057)股票行情 汇隆新材股票行情 301057股票行情_爱股网
汇隆新材(301057)股票行情
汇隆新材(301057)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 |
|---|
| 2025-10-28 | 23.90 | 25.29 | 1.20 | 4.98% | 23.85 | 25.59 | 25880 | 6413.39 | 3.13% | 0.00 |
| 2025-10-27 | 23.99 | 24.09 | 0.34 | 1.43% | 23.40 | 24.39 | 20271 | 4845.68 | 2.45% | 0.00 |
| 2025-10-24 | 23.70 | 23.75 | 0.05 | 0.21% | 23.35 | 23.97 | 9796 | 2322.65 | 1.19% | 0.00 |
| 2025-10-23 | 23.49 | 23.70 | 0.14 | 0.59% | 23.05 | 23.76 | 12049 | 2822.76 | 1.46% | 0.00 |
| 2025-10-22 | 23.74 | 23.56 | -0.18 | -0.76% | 23.27 | 23.80 | 8947 | 2104.63 | 1.08% | 0.00 |
| 2025-10-21 | 23.26 | 23.74 | 0.63 | 2.73% | 22.98 | 23.75 | 14881 | 3499.35 | 1.80% | 0.00 |
| 2025-10-20 | 22.59 | 23.11 | 0.47 | 2.08% | 22.59 | 23.50 | 15034 | 3490.57 | 1.82% | 0.00 |
| 2025-10-17 | 23.05 | 22.64 | -0.35 | -1.52% | 22.63 | 23.45 | 17677 | 4050.64 | 2.14% | 0.00 |
| 2025-10-16 | 23.15 | 22.99 | -0.53 | -2.25% | 22.91 | 23.87 | 14070 | 3270.91 | 1.70% | 0.00 |
| 2025-10-15 | 23.09 | 23.52 | 0.43 | 1.86% | 22.90 | 23.63 | 16644 | 3890.32 | 2.02% | 0.00 |
| 2025-10-14 | 23.85 | 23.09 | -0.37 | -1.58% | 22.85 | 23.93 | 15562 | 3635.75 | 1.88% | 0.00 |
| 2025-10-13 | 21.66 | 23.46 | -0.38 | -1.59% | 21.66 | 23.96 | 24139 | 5622.46 | 2.92% | 0.00 |
| 2025-10-10 | 24.68 | 23.84 | 0.03 | 0.13% | 23.71 | 24.68 | 21207 | 5100.51 | 2.57% | 0.00 |
| 2025-10-09 | 23.08 | 23.81 | 0.73 | 3.16% | 23.08 | 24.58 | 34208 | 8202.83 | 4.14% | 0.00 |
| 2025-09-30 | 23.06 | 23.08 | 0.12 | 0.52% | 23.02 | 23.71 | 32954 | 7689.19 | 3.99% | 0.00 |
| 2025-09-29 | 23.16 | 22.96 | -0.32 | -1.37% | 22.80 | 23.58 | 25224 | 5821.52 | 3.05% | 0.00 |
| 2025-09-26 | 23.28 | 23.28 | 0.08 | 0.34% | 22.91 | 23.66 | 13640 | 3189.64 | 1.65% | 0.00 |
| 2025-09-25 | 23.60 | 23.20 | -0.42 | -1.78% | 23.01 | 23.81 | 14676 | 3426.73 | 1.78% | 0.00 |
| 2025-09-24 | 23.68 | 23.62 | -0.08 | -0.34% | 23.14 | 23.95 | 17970 | 4251.21 | 2.18% | 0.00 |
| 2025-09-23 | 24.55 | 23.70 | -0.69 | -2.83% | 22.81 | 24.58 | 31469 | 7389.38 | 3.81% | 0.00 |
| 2025-09-22 | 25.29 | 24.39 | -0.78 | -3.10% | 24.26 | 25.29 | 29659 | 7288.49 | 3.59% | 0.00 |
| 2025-09-19 | 25.09 | 25.17 | 0.11 | 0.44% | 24.20 | 25.40 | 26819 | 6665.83 | 3.25% | 0.00 |
| 2025-09-18 | 26.21 | 25.06 | -1.27 | -4.82% | 24.78 | 26.45 | 35614 | 9120.00 | 4.31% | 0.00 |
| 2025-09-17 | 27.81 | 26.33 | -1.66 | -5.93% | 26.27 | 28.13 | 39414 | 10607.58 | 4.77% | 5.00 |
| 2025-09-16 | 28.37 | 27.99 | -0.34 | -1.20% | 27.44 | 29.00 | 33272 | 9366.16 | 4.03% | 0.00 |
| 2025-09-15 | 26.59 | 28.33 | 1.81 | 6.83% | 26.38 | 28.99 | 41748 | 11789.32 | 5.06% | 0.00 |
| 2025-09-12 | 27.39 | 26.52 | -0.85 | -3.11% | 26.39 | 27.50 | 23372 | 6280.22 | 2.83% | 0.00 |
| 2025-09-11 | 26.78 | 27.37 | 0.52 | 1.94% | 25.91 | 27.50 | 29268 | 7859.36 | 3.54% | 0.00 |
| 2025-09-10 | 26.44 | 26.85 | 0.41 | 1.55% | 26.22 | 27.84 | 27704 | 7437.47 | 3.35% | 0.00 |
| 2025-09-09 | 27.19 | 26.44 | -0.75 | -2.76% | 26.21 | 27.19 | 32020 | 8530.94 | 3.88% | 0.00 |
| 2025-09-08 | 27.70 | 27.19 | -0.84 | -3.00% | 26.71 | 28.39 | 34895 | 9526.16 | 4.23% | 0.00 |
| 2025-09-05 | 25.61 | 28.03 | 2.14 | 8.27% | 24.61 | 28.43 | 50883 | 13723.97 | 6.16% | 0.00 |
| 2025-09-04 | 26.24 | 25.89 | -0.61 | -2.30% | 24.96 | 26.24 | 47769 | 12277.99 | 5.78% | 0.00 |
| 2025-09-03 | 25.02 | 26.50 | 1.58 | 6.34% | 24.71 | 26.75 | 52865 | 13705.97 | 6.40% | 0.00 |
| 2025-09-02 | 24.85 | 24.92 | 0.08 | 0.32% | 24.00 | 25.35 | 31251 | 7732.88 | 3.78% | 0.00 |
| 2025-09-01 | 24.20 | 24.84 | 0.59 | 2.43% | 23.84 | 25.18 | 45138 | 11088.34 | 5.47% | 0.00 |
| 2025-08-29 | 23.00 | 24.25 | 1.41 | 6.17% | 23.00 | 25.16 | 50146 | 12078.76 | 6.07% | 0.00 |
| 2025-08-28 | 23.82 | 22.84 | -0.68 | -2.89% | 22.16 | 23.82 | 43479 | 10023.49 | 5.26% | 3.00 |
| 2025-08-27 | 24.60 | 23.52 | -1.07 | -4.35% | 23.31 | 24.84 | 46739 | 11133.65 | 5.66% | 1.00 |
| 2025-08-26 | 24.07 | 24.59 | 0.39 | 1.61% | 23.75 | 25.30 | 43896 | 10808.60 | 5.32% | 0.00 |
| 2025-08-25 | 24.73 | 24.20 | 0.25 | 1.04% | 22.74 | 24.73 | 57267 | 13482.72 | 6.93% | 0.00 |
| 2025-08-22 | 22.77 | 23.95 | 1.18 | 5.18% | 22.63 | 24.20 | 48449 | 11377.01 | 5.87% | 0.00 |
| 2025-08-21 | 23.26 | 22.77 | -0.49 | -2.11% | 22.66 | 23.42 | 32342 | 7453.81 | 3.92% | 0.00 |
| 2025-08-20 | 22.93 | 23.26 | 0.12 | 0.52% | 22.93 | 23.56 | 39790 | 9243.77 | 4.82% | 0.00 |
| 2025-08-19 | 23.01 | 23.14 | 0.13 | 0.56% | 22.66 | 23.49 | 57126 | 13204.60 | 6.92% | 0.00 |
| 2025-08-18 | 21.97 | 23.01 | 1.03 | 4.69% | 21.63 | 23.15 | 60664 | 13635.91 | 7.35% | 0.00 |
| 2025-08-15 | 21.38 | 21.98 | 0.74 | 3.48% | 20.98 | 22.23 | 44164 | 9574.58 | 5.35% | 0.00 |
| 2025-08-14 | 22.11 | 21.24 | -0.56 | -2.57% | 21.12 | 22.49 | 61142 | 13345.11 | 7.40% | 0.00 |
| 2025-08-13 | 21.50 | 21.80 | 0.49 | 2.30% | 20.93 | 21.97 | 65596 | 14096.21 | 7.94% | 0.00 |
| 2025-08-12 | 20.45 | 21.31 | 0.93 | 4.56% | 19.94 | 22.18 | 74175 | 15594.45 | 8.98% | 0.00 |
| 2025-08-11 | 19.48 | 20.38 | 0.99 | 5.11% | 19.22 | 20.60 | 50082 | 10099.74 | 6.06% | 0.00 |
| 2025-08-08 | 19.29 | 19.39 | 0.08 | 0.41% | 18.94 | 19.45 | 20344 | 3908.07 | 2.46% | 0.00 |
| 2025-08-07 | 19.55 | 19.31 | 0.00 | 0.00% | 18.94 | 19.56 | 36010 | 6926.84 | 4.36% | 0.00 |
| 2025-08-06 | 18.62 | 19.31 | 0.68 | 3.65% | 18.50 | 19.46 | 39793 | 7570.45 | 4.82% | 0.00 |
| 2025-08-05 | 18.15 | 18.63 | 0.48 | 2.64% | 18.15 | 18.85 | 31247 | 5784.29 | 3.78% | 0.00 |
| 2025-08-04 | 18.03 | 18.15 | 0.13 | 0.72% | 17.72 | 18.24 | 24493 | 4418.94 | 2.97% | 0.00 |
| 2025-08-01 | 17.59 | 18.02 | 0.42 | 2.39% | 17.50 | 18.07 | 25527 | 4552.79 | 3.09% | 0.00 |
| 2025-07-31 | 17.86 | 17.60 | -0.18 | -1.01% | 17.47 | 17.92 | 27430 | 4849.06 | 3.32% | 0.00 |
| 2025-07-30 | 17.85 | 17.78 | -0.07 | -0.39% | 17.61 | 18.13 | 26147 | 4656.33 | 3.17% | 0.00 |
| 2025-07-29 | 17.99 | 17.85 | -0.05 | -0.28% | 17.61 | 18.10 | 27461 | 4888.92 | 3.33% | 0.00 |
| 2025-07-28 | 18.06 | 17.90 | -0.16 | -0.89% | 17.85 | 18.20 | 19108 | 3432.80 | 2.31% | 0.00 |
| 2025-07-25 | 17.86 | 18.06 | 0.22 | 1.23% | 17.78 | 18.20 | 22935 | 4117.90 | 2.78% | 0.00 |
| 2025-07-24 | 17.81 | 17.84 | 0.03 | 0.17% | 17.60 | 18.25 | 27181 | 4875.11 | 3.29% | 0.00 |
| 2025-07-23 | 18.09 | 17.81 | -0.05 | -0.28% | 17.70 | 18.39 | 34122 | 6118.11 | 4.13% | 0.00 |
| 2025-07-22 | 17.65 | 17.86 | 0.18 | 1.02% | 17.50 | 17.99 | 38643 | 6856.99 | 4.68% | 0.00 |
| 2025-07-21 | 17.59 | 17.68 | 0.10 | 0.57% | 17.42 | 17.92 | 44277 | 7816.82 | 5.36% | 0.00 |
| 2025-07-18 | 17.15 | 17.58 | 0.63 | 3.72% | 17.00 | 17.65 | 50135 | 8668.39 | 6.06% | 0.00 |
| 2025-07-17 | 16.87 | 16.95 | 0.14 | 0.83% | 16.64 | 17.53 | 32208 | 5477.09 | 3.89% | 500.00 |
| 2025-07-16 | 16.63 | 16.81 | 0.25 | 1.51% | 16.44 | 16.86 | 23068 | 3854.44 | 2.79% | 0.00 |
| 2025-07-15 | 16.92 | 16.56 | -0.37 | -2.19% | 16.39 | 16.95 | 18427 | 3057.17 | 2.23% | 0.00 |
| 2025-07-14 | 16.70 | 16.93 | 0.24 | 1.44% | 16.60 | 16.96 | 19825 | 3339.59 | 2.40% | 2000.00 |
| 2025-07-11 | 16.86 | 16.69 | -0.23 | -1.36% | 16.52 | 17.04 | 22385 | 3740.85 | 2.71% | 0.00 |
| 2025-07-10 | 16.70 | 16.92 | 0.22 | 1.32% | 16.54 | 16.97 | 23238 | 3898.33 | 2.81% | 0.00 |
| 2025-07-09 | 16.62 | 16.70 | 0.06 | 0.36% | 16.52 | 16.82 | 22068 | 3673.85 | 2.67% | 0.00 |
| 2025-07-08 | 16.37 | 16.64 | 0.11 | 0.67% | 16.37 | 16.66 | 26139 | 4323.89 | 3.16% | 0.00 |
| 2025-07-07 | 16.23 | 16.53 | 0.22 | 1.35% | 16.16 | 16.59 | 18845 | 3090.00 | 2.28% | 0.00 |
| 2025-07-04 | 16.59 | 16.31 | -0.28 | -1.69% | 16.24 | 16.60 | 21955 | 3592.33 | 2.65% | 0.00 |
| 2025-07-03 | 16.62 | 16.59 | -0.02 | -0.12% | 16.42 | 16.66 | 16343 | 2704.24 | 1.98% | 0.00 |
| 2025-07-02 | 16.65 | 16.61 | 0.04 | 0.24% | 16.40 | 16.69 | 20527 | 3394.67 | 2.48% | 0.00 |
| 2025-07-01 | 16.43 | 16.57 | 0.13 | 0.79% | 16.38 | 16.80 | 21927 | 3633.57 | 2.65% | 0.00 |
深证大盘股票行情在线 K线走势图
汇隆新材(301057)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
