当前位置: 爱股网 > 股票行情 > 恒达新材(301469)股票行情

恒达新材(301469)股票行情

恒达新材(301469)

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

恒达新材(301469)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	31.06	31.74	0.68	2.19%	30.87	31.89	11936	3765.47	2.59%	0.00
2026-03-26	31.71	31.06	-0.47	-1.49%	30.70	31.99	10830	3379.01	2.35%	0.00
2026-03-25	31.19	31.53	0.34	1.09%	30.97	31.82	10095	3184.91	2.19%	0.00
2026-03-24	30.49	31.19	1.52	5.12%	29.96	31.25	19518	5969.54	4.24%	0.00
2026-03-23	31.20	29.67	-2.03	-6.40%	29.41	31.66	19702	5984.04	4.28%	0.00
2026-03-20	32.78	31.70	-1.01	-3.09%	31.69	33.17	12519	4042.19	2.72%	0.00
2026-03-19	33.49	32.71	-1.18	-3.48%	32.57	33.66	11547	3816.54	2.51%	0.00
2026-03-18	33.19	33.89	1.03	3.13%	32.70	33.89	12202	4067.64	2.65%	0.00
2026-03-17	34.10	32.86	-1.01	-2.98%	32.86	34.60	13270	4441.40	2.88%	0.00
2026-03-16	33.97	33.87	-0.10	-0.29%	33.33	34.20	12165	4099.99	2.64%	0.00
2026-03-13	34.14	33.97	-0.07	-0.21%	33.80	34.54	13418	4582.90	2.91%	0.00
2026-03-12	34.78	34.04	-0.82	-2.35%	34.00	35.03	21071	7235.19	4.57%	0.00
2026-03-11	35.70	34.86	-0.55	-1.55%	34.81	36.08	23245	8208.52	5.05%	0.00
2026-03-10	35.60	35.41	0.71	2.05%	35.12	35.84	17401	6167.32	3.78%	0.00
2026-03-09	34.47	34.70	-0.49	-1.39%	33.28	34.90	27856	9492.18	6.05%	0.00
2026-03-06	34.62	35.19	0.45	1.30%	34.42	35.59	19786	6955.26	4.30%	0.00
2026-03-05	35.80	34.74	-0.21	-0.60%	34.50	36.26	26429	9333.10	5.74%	0.00
2026-03-04	34.50	34.95	-0.26	-0.74%	34.10	35.63	24142	8440.74	5.24%	0.00
2026-03-03	36.40	35.21	-1.26	-3.45%	35.10	37.30	39626	14334.19	8.60%	0.00
2026-03-02	36.80	36.47	-1.72	-4.50%	35.98	37.40	46037	16856.16	10.00%	0.00
2026-02-27	40.50	38.19	-3.46	-8.31%	37.55	41.26	69369	26753.33	15.06%	2.00
2026-02-26	40.48	41.65	-0.05	-0.12%	39.96	43.31	61642	25735.01	13.38%	4.00
2026-02-25	39.61	41.70	0.90	2.21%	38.09	42.60	72423	29273.17	15.72%	0.00
2026-02-24	37.01	40.80	3.17	8.42%	36.83	41.43	71665	28163.24	15.56%	2.00
2026-02-13	35.31	37.63	2.18	6.15%	35.01	38.49	70885	26284.09	15.39%	31.00
2026-02-12	34.90	35.45	0.65	1.87%	34.39	36.95	50744	18177.35	11.02%	0.00
2026-02-11	34.06	34.80	0.74	2.17%	33.72	35.60	38648	13479.13	8.39%	0.00
2026-02-10	33.77	34.06	0.24	0.71%	33.62	34.77	24093	8238.30	5.23%	0.00
2026-02-09	33.68	33.82	0.64	1.93%	33.43	34.10	22182	7484.74	4.82%	0.00
2026-02-06	33.01	33.18	-0.19	-0.57%	32.61	33.69	19699	6561.91	4.28%	0.00
2026-02-05	33.86	33.37	-0.97	-2.82%	33.17	34.01	33817	11329.46	7.34%	0.00
2026-02-04	32.78	34.34	1.54	4.70%	32.55	34.90	51173	17427.29	11.11%	0.00
2026-02-03	32.47	32.80	0.52	1.61%	32.25	33.13	24658	8065.77	5.35%	0.00
2026-02-02	33.10	32.28	-1.22	-3.64%	32.21	33.49	29488	9658.02	6.40%	0.00
2026-01-30	31.59	33.50	1.91	6.05%	31.16	33.65	52327	17175.15	11.36%	0.00
2026-01-29	31.60	31.59	-0.01	-0.03%	31.25	32.38	20989	6689.46	4.56%	0.00
2026-01-28	32.54	31.60	-0.66	-2.05%	31.39	32.65	20545	6540.54	4.46%	0.00
2026-01-27	32.20	32.26	0.10	0.31%	31.02	33.08	27705	8866.86	6.02%	0.00
2026-01-26	32.58	32.16	-0.44	-1.35%	31.96	33.20	28520	9277.37	6.19%	0.00
2026-01-23	32.80	32.60	-0.30	-0.91%	32.18	32.80	27148	8812.16	5.89%	0.00
2026-01-22	32.42	32.90	0.66	2.05%	32.10	33.66	37348	12267.02	8.11%	0.00
2026-01-21	31.88	32.24	0.30	0.94%	31.51	32.50	22740	7308.87	4.94%	0.00
2026-01-20	32.59	31.94	-0.75	-2.29%	31.54	32.59	29524	9455.54	6.41%	0.00
2026-01-19	31.79	32.69	0.47	1.46%	31.78	33.10	41189	13389.00	8.94%	0.00
2026-01-16	31.46	32.22	0.99	3.17%	31.10	32.23	33629	10660.03	7.30%	0.00
2026-01-15	31.40	31.23	-0.29	-0.92%	31.00	31.51	19177	5991.78	4.16%	0.00
2026-01-14	31.75	31.52	-0.56	-1.75%	30.88	32.21	42940	13606.80	9.32%	0.00
2026-01-13	31.50	32.08	0.41	1.29%	31.01	32.80	48484	15555.37	10.53%	0.00
2026-01-12	31.34	31.67	0.41	1.31%	31.11	31.78	36309	11439.20	7.88%	0.00
2026-01-09	30.80	31.26	0.38	1.23%	30.48	31.26	34241	10591.71	7.43%	0.00
2026-01-08	30.50	30.88	0.37	1.21%	30.28	30.99	26931	8268.66	5.85%	13.00
2026-01-07	31.06	30.51	-0.51	-1.64%	30.33	31.17	30946	9500.41	6.72%	0.00
2026-01-06	30.90	31.02	-0.05	-0.16%	30.64	31.24	29949	9262.16	6.50%	0.00
2026-01-05	30.38	31.07	0.70	2.30%	30.25	31.28	43873	13510.17	9.53%	0.00
2025-12-31	31.00	30.37	-1.56	-4.89%	30.25	31.37	52530	16058.76	11.40%	2.00
2025-12-30	31.77	31.93	0.14	0.44%	31.22	32.25	58615	18599.83	12.73%	6.00
2025-12-29	32.50	31.79	-1.37	-4.13%	31.68	32.97	65860	21139.92	14.30%	0.00
2025-12-26	33.64	33.16	-2.00	-5.69%	32.57	34.00	110572	36407.88	24.01%	10.00
2025-12-25	28.85	35.16	5.86	20.00%	28.62	35.16	104779	34619.63	22.75%	0.00
2025-12-24	28.14	29.30	1.30	4.64%	27.72	29.48	19364	5567.80	4.20%	0.00
2025-12-23	27.56	28.00	0.26	0.94%	27.56	28.08	8974	2506.27	1.95%	0.00
2025-12-22	27.85	27.74	0.08	0.29%	27.46	28.05	10620	2958.92	2.31%	0.00
2025-12-19	27.34	27.66	0.33	1.21%	27.24	27.79	9358	2573.07	2.03%	0.00
2025-12-18	26.80	27.33	0.57	2.13%	26.60	27.57	7626	2077.69	1.66%	0.00
2025-12-17	26.68	26.76	0.03	0.11%	26.26	26.96	8118	2158.32	1.76%	0.00
2025-12-16	27.09	26.73	-0.48	-1.76%	26.61	27.43	7203	1932.89	1.56%	0.00
2025-12-15	26.87	27.21	-0.05	-0.18%	26.87	27.49	7153	1945.68	1.55%	0.00
2025-12-12	27.50	27.26	-0.32	-1.16%	27.18	28.03	7376	2034.54	1.60%	0.00
2025-12-11	28.42	27.58	-0.78	-2.75%	27.48	28.45	9601	2671.32	2.08%	0.00
2025-12-10	29.07	28.36	-0.63	-2.17%	28.34	29.17	6710	1925.51	1.46%	0.00
2025-12-09	29.41	28.99	-0.41	-1.39%	28.99	29.50	5691	1666.37	1.24%	0.00
2025-12-08	29.43	29.40	0.00	0.00%	29.15	29.59	9173	2694.41	1.99%	0.00
2025-12-05	28.44	29.40	0.90	3.16%	28.34	29.45	11784	3417.57	2.56%	0.00
2025-12-04	29.17	28.50	-0.49	-1.69%	28.45	29.17	8100	2325.38	1.76%	0.00
2025-12-03	30.28	28.99	-0.73	-2.46%	28.80	30.28	17937	5227.74	3.89%	0.00
2025-12-02	29.56	29.72	0.05	0.17%	29.25	29.74	6361	1877.54	1.38%	0.00
2025-12-01	29.51	29.67	0.08	0.27%	29.51	30.15	8465	2526.10	1.84%	0.00
2025-11-28	29.41	29.59	0.12	0.41%	28.95	29.59	7851	2295.63	1.70%	0.00
2025-11-27	28.60	29.47	0.86	3.01%	28.60	29.58	9076	2655.03	1.97%	0.00
2025-11-26	29.64	28.61	-0.80	-2.72%	28.58	29.66	9749	2836.99	2.12%	0.00

深证大盘股票行情在线 K线走势图

恒达新材(301469)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