当前位置: 爱股网 > 股票行情 > 汇隆新材(301057)股票行情

汇隆新材(301057)股票行情

汇隆新材(301057)

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

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
2026-03-27	32.77	33.67	0.49	1.48%	32.51	34.30	22186	7480.66	2.69%	0.00
2026-03-26	34.07	33.18	-0.88	-2.58%	33.00	34.58	21471	7189.36	2.60%	0.00
2026-03-25	34.48	34.06	-0.42	-1.22%	33.77	35.13	28782	9874.56	3.49%	0.00
2026-03-24	35.35	34.48	-0.10	-0.29%	33.67	36.16	29197	10094.59	3.54%	0.00
2026-03-23	37.33	34.58	-2.02	-5.52%	34.30	37.33	30758	10948.94	3.72%	0.00
2026-03-20	38.09	36.60	-1.40	-3.68%	36.43	38.95	30067	11309.91	3.64%	0.00
2026-03-19	40.86	38.00	-3.27	-7.92%	37.75	40.86	45058	17493.05	5.46%	0.00
2026-03-18	39.08	41.27	2.19	5.60%	38.80	41.49	34367	13838.71	4.16%	0.00
2026-03-17	37.80	39.08	1.18	3.11%	37.25	39.76	40595	15782.37	4.92%	0.00
2026-03-16	36.00	37.90	1.54	4.24%	35.90	38.00	36465	13613.73	4.42%	0.00
2026-03-13	36.87	36.36	-1.11	-2.96%	36.36	37.54	23504	8653.96	2.85%	0.00
2026-03-12	38.00	37.47	0.38	1.02%	36.60	38.38	30112	11229.84	3.65%	0.00
2026-03-11	37.01	37.09	-0.01	-0.03%	36.87	38.35	32170	12056.77	3.90%	0.00
2026-03-10	36.31	37.10	0.97	2.68%	36.22	37.66	39685	14656.96	4.81%	0.00
2026-03-09	36.36	36.13	0.13	0.36%	33.30	36.50	73145	25466.45	8.86%	0.00
2026-03-06	35.70	36.00	0.07	0.19%	35.10	38.80	117938	43547.44	14.28%	0.00
2026-03-05	35.93	35.93	-8.98	-20.00%	35.93	35.93	18137	6516.62	2.20%	0.00
2026-02-25	45.03	44.91	0.10	0.22%	43.86	45.25	21304	9471.37	2.58%	0.00
2026-02-24	46.47	44.81	-0.83	-1.82%	42.56	46.47	30069	13323.75	3.64%	0.00
2026-02-13	45.16	45.64	-0.35	-0.76%	45.06	47.08	28849	13259.02	3.49%	0.00
2026-02-12	44.35	45.99	1.63	3.67%	43.00	47.43	43120	19566.61	5.22%	0.00
2026-02-11	42.89	44.36	1.18	2.73%	42.62	45.00	35860	15797.39	4.34%	0.00
2026-02-10	40.99	43.18	2.18	5.32%	40.80	43.52	35738	15207.41	4.33%	0.00
2026-02-09	40.80	41.00	1.30	3.27%	40.15	41.66	33964	13845.01	4.11%	0.00
2026-02-06	41.09	39.70	-1.60	-3.87%	38.51	41.79	42884	17101.37	5.19%	0.00
2026-02-05	40.59	41.30	0.55	1.35%	39.60	41.51	30719	12541.58	3.72%	0.00
2026-02-04	38.22	40.75	2.53	6.62%	37.89	41.17	51237	20629.94	6.20%	0.00
2026-02-03	37.61	38.22	0.91	2.44%	37.26	39.80	24147	9260.39	2.92%	0.00
2026-02-02	37.02	37.31	-0.63	-1.66%	36.99	38.50	22255	8343.52	2.69%	0.00
2026-01-30	37.80	37.94	0.00	0.00%	37.40	38.85	26692	10196.37	3.23%	0.00
2026-01-29	39.09	37.94	-0.44	-1.15%	37.40	39.09	22058	8418.96	2.67%	0.00
2026-01-28	37.00	38.38	0.99	2.65%	37.00	41.10	45431	17884.55	5.50%	0.00
2026-01-27	37.79	37.39	-0.30	-0.80%	36.72	38.26	25073	9347.77	3.04%	0.00
2026-01-26	38.21	37.69	-0.52	-1.36%	37.61	38.96	27538	10503.29	3.33%	0.00
2026-01-23	39.64	38.21	-1.43	-3.61%	37.83	39.96	32616	12537.18	3.95%	0.00
2026-01-22	38.49	39.64	1.15	2.99%	38.26	40.26	30952	12232.31	3.75%	0.00
2026-01-21	38.50	38.49	-0.14	-0.36%	37.59	39.70	21848	8427.69	2.65%	0.00
2026-01-20	40.20	38.63	-1.31	-3.28%	38.30	40.68	34467	13574.39	4.17%	0.00
2026-01-19	38.79	39.94	1.65	4.31%	38.29	41.89	52721	21132.75	6.38%	0.00
2026-01-16	38.74	38.29	-0.44	-1.14%	37.84	39.44	35789	13768.73	4.33%	0.00
2026-01-15	38.28	38.73	0.33	0.86%	37.78	39.52	28557	11097.26	3.46%	0.00
2026-01-14	37.61	38.40	0.88	2.35%	36.77	38.80	40472	15340.56	4.90%	0.00
2026-01-13	38.71	37.52	-0.78	-2.04%	37.50	39.80	43403	16549.19	5.26%	0.00
2026-01-12	40.00	38.30	-1.64	-4.11%	37.92	40.00	51256	19691.10	6.21%	0.00
2026-01-09	38.18	39.94	1.86	4.88%	37.16	40.19	50806	19548.63	6.15%	0.00
2026-01-08	37.23	38.08	1.17	3.17%	36.52	38.67	44674	16874.34	5.41%	0.00
2026-01-07	35.88	36.91	1.06	2.96%	34.30	37.58	61239	22209.52	7.42%	0.00
2026-01-06	34.20	35.85	2.09	6.19%	33.99	36.49	55546	19741.13	6.73%	0.00
2026-01-05	35.90	33.76	-2.36	-6.53%	32.76	36.50	80442	27513.88	9.74%	0.00
2025-12-31	34.53	36.12	1.59	4.60%	34.10	38.50	83273	30380.66	10.08%	0.00
2025-12-30	33.80	34.53	1.02	3.04%	32.77	34.99	45452	15378.93	5.50%	0.00
2025-12-29	32.75	33.51	1.29	4.00%	31.77	34.34	42422	14054.51	5.14%	0.00
2025-12-26	31.66	32.22	0.67	2.12%	31.22	32.88	31126	10042.64	3.77%	0.00
2025-12-25	30.33	31.55	1.57	5.24%	29.63	31.86	43146	13389.19	5.22%	0.00
2025-12-24	30.17	29.98	-0.04	-0.13%	29.38	30.60	39790	11924.25	4.82%	0.00
2025-12-23	30.38	30.02	0.48	1.62%	29.04	30.38	21116	6279.89	2.56%	0.00
2025-12-22	30.41	29.54	-0.35	-1.17%	29.40	30.90	29680	8890.81	3.59%	0.00
2025-12-19	27.34	29.89	2.50	9.13%	27.30	30.42	31580	9217.66	3.82%	0.00
2025-12-18	28.06	27.39	-0.19	-0.69%	26.98	28.30	17879	4948.41	2.16%	0.00
2025-12-17	28.23	27.58	-0.25	-0.90%	26.82	28.23	15565	4253.17	1.88%	0.00
2025-12-16	28.96	27.83	-1.07	-3.70%	27.22	28.96	14316	4016.22	1.73%	0.00
2025-12-15	28.65	28.90	0.22	0.77%	28.22	30.03	24181	7144.63	2.93%	0.00
2025-12-12	27.90	28.68	0.75	2.69%	27.56	28.68	21359	6004.96	2.59%	0.00
2025-12-11	28.99	27.93	-1.07	-3.69%	27.80	28.99	17803	5022.78	2.16%	0.00
2025-12-10	29.69	29.00	-0.75	-2.52%	28.60	29.99	16377	4763.04	1.98%	0.00
2025-12-09	28.35	29.75	0.15	0.51%	28.35	30.90	31638	9585.42	3.83%	0.00
2025-12-08	30.22	29.60	-0.61	-2.02%	29.45	30.50	21001	6246.48	2.54%	0.00
2025-12-05	30.00	30.21	0.24	0.80%	29.10	30.50	24344	7248.37	2.95%	0.00
2025-12-04	29.78	29.97	0.19	0.64%	29.40	30.81	28467	8600.78	3.45%	0.00
2025-12-03	30.00	29.78	-0.28	-0.93%	29.50	30.67	22045	6602.23	2.67%	0.00
2025-12-02	29.38	30.06	0.40	1.35%	29.11	30.40	21672	6465.77	2.62%	0.00
2025-12-01	29.09	29.66	0.61	2.10%	29.09	30.27	27518	8188.95	3.33%	0.00
2025-11-28	29.76	29.05	-0.60	-2.02%	28.80	30.72	43659	12888.39	5.29%	0.00
2025-11-27	27.83	29.65	2.16	7.86%	27.50	30.50	59067	17371.06	7.15%	0.00
2025-11-26	27.05	27.49	0.18	0.66%	26.82	27.81	23982	6577.46	2.90%	0.00
2025-11-25	28.28	27.31	-0.53	-1.90%	27.13	28.60	27748	7689.44	3.36%	0.00
2025-11-24	28.78	27.84	-0.31	-1.10%	26.77	29.11	46335	12837.70	5.61%	0.00
2025-11-21	30.46	28.15	-2.61	-8.49%	28.15	31.41	45566	13411.56	5.52%	0.00
2025-11-20	31.07	30.76	0.00	0.00%	29.53	32.20	62989	19339.08	7.63%	0.00
2025-11-19	30.92	30.76	-0.15	-0.49%	30.60	33.30	71755	22854.10	8.69%	15.00

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

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