江瀚新材(603281)股票行情
江瀚新材(603281)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 |
|---|
| 2026-02-06 | 31.10 | 31.15 | -0.17 | -0.54% | 30.88 | 31.88 | 14775 | 4629.60 | 0.40% |
| 2026-02-05 | 32.00 | 31.32 | -0.51 | -1.60% | 31.32 | 32.00 | 16493 | 5215.26 | 0.44% |
| 2026-02-04 | 31.80 | 31.83 | -0.54 | -1.67% | 31.70 | 32.36 | 14948 | 4773.43 | 0.40% |
| 2026-02-03 | 31.17 | 32.37 | 1.76 | 5.75% | 30.66 | 32.42 | 32592 | 10350.03 | 0.87% |
| 2026-02-02 | 32.57 | 30.61 | -1.96 | -6.02% | 30.56 | 32.57 | 32301 | 10153.42 | 0.87% |
| 2026-01-30 | 31.38 | 32.57 | 1.12 | 3.56% | 31.13 | 32.95 | 44456 | 14321.85 | 1.77% |
| 2026-01-29 | 32.12 | 31.45 | -0.59 | -1.84% | 31.20 | 32.69 | 24382 | 7753.26 | 0.97% |
| 2026-01-28 | 31.90 | 32.04 | 0.26 | 0.82% | 31.53 | 32.08 | 24150 | 7679.60 | 0.96% |
| 2026-01-27 | 31.10 | 31.78 | 0.50 | 1.60% | 30.88 | 32.03 | 40284 | 12686.72 | 1.60% |
| 2026-01-26 | 30.03 | 31.28 | 1.28 | 4.27% | 29.81 | 31.48 | 48125 | 14779.66 | 1.91% |
| 2026-01-23 | 30.65 | 30.00 | -0.51 | -1.67% | 29.81 | 30.65 | 35128 | 10576.65 | 1.40% |
| 2026-01-22 | 30.71 | 30.51 | -0.34 | -1.10% | 30.42 | 31.00 | 17605 | 5399.57 | 0.70% |
| 2026-01-21 | 30.98 | 30.85 | 0.21 | 0.69% | 30.43 | 31.08 | 22962 | 7069.83 | 0.91% |
| 2026-01-20 | 30.55 | 30.64 | 0.23 | 0.76% | 30.05 | 30.74 | 21930 | 6665.61 | 0.87% |
| 2026-01-19 | 30.07 | 30.41 | 0.65 | 2.18% | 29.79 | 30.49 | 21402 | 6475.00 | 0.85% |
| 2026-01-16 | 29.99 | 29.76 | -0.21 | -0.70% | 29.69 | 30.76 | 19110 | 5747.27 | 0.76% |
| 2026-01-15 | 30.07 | 29.97 | -0.11 | -0.37% | 29.83 | 30.39 | 13154 | 3949.46 | 0.52% |
| 2026-01-14 | 30.44 | 30.08 | -0.38 | -1.25% | 29.95 | 30.85 | 34557 | 10500.61 | 1.37% |
| 2026-01-13 | 29.60 | 30.46 | 0.98 | 3.32% | 29.47 | 31.15 | 64851 | 19856.01 | 2.58% |
| 2026-01-12 | 28.60 | 29.48 | 0.66 | 2.29% | 28.34 | 29.82 | 39709 | 11585.52 | 1.58% |
| 2026-01-09 | 28.75 | 28.82 | -0.02 | -0.07% | 28.62 | 28.96 | 19847 | 5710.35 | 0.79% |
| 2026-01-08 | 29.78 | 28.84 | -0.66 | -2.24% | 28.75 | 29.79 | 32250 | 9337.87 | 1.28% |
| 2026-01-07 | 27.93 | 29.50 | 1.45 | 5.17% | 27.91 | 30.15 | 66987 | 19659.39 | 2.66% |
| 2026-01-06 | 28.20 | 28.05 | 0.17 | 0.61% | 27.89 | 28.30 | 20283 | 5705.33 | 0.81% |
| 2026-01-05 | 28.02 | 27.88 | 0.13 | 0.47% | 27.79 | 28.28 | 17468 | 4890.88 | 0.69% |
| 2025-12-31 | 28.11 | 27.75 | -0.25 | -0.89% | 27.65 | 28.28 | 12763 | 3570.16 | 0.51% |
| 2025-12-30 | 28.20 | 28.00 | -0.20 | -0.71% | 27.89 | 28.45 | 11537 | 3248.08 | 0.46% |
| 2025-12-29 | 28.16 | 28.20 | 0.19 | 0.68% | 27.77 | 28.35 | 18580 | 5219.64 | 0.74% |
| 2025-12-26 | 27.99 | 28.01 | 0.02 | 0.07% | 27.90 | 28.33 | 12042 | 3379.76 | 0.48% |
| 2025-12-25 | 28.16 | 27.99 | -0.08 | -0.29% | 27.78 | 28.16 | 12019 | 3364.89 | 0.48% |
| 2025-12-24 | 27.71 | 28.07 | 0.29 | 1.04% | 27.53 | 28.25 | 13310 | 3725.23 | 0.53% |
| 2025-12-23 | 27.27 | 27.78 | 0.45 | 1.65% | 27.20 | 27.98 | 16164 | 4481.82 | 0.64% |
| 2025-12-22 | 27.00 | 27.33 | 0.31 | 1.15% | 26.88 | 27.38 | 9654 | 2625.35 | 0.38% |
| 2025-12-19 | 27.11 | 27.02 | -0.10 | -0.37% | 26.90 | 27.30 | 15006 | 4064.29 | 0.60% |
| 2025-12-18 | 26.90 | 27.12 | 0.26 | 0.97% | 26.76 | 27.40 | 9731 | 2643.07 | 0.39% |
| 2025-12-17 | 26.65 | 26.86 | 0.20 | 0.75% | 26.49 | 26.97 | 8175 | 2187.62 | 0.32% |
| 2025-12-16 | 27.22 | 26.66 | -0.55 | -2.02% | 26.50 | 27.33 | 15204 | 4056.21 | 0.60% |
| 2025-12-15 | 26.90 | 27.21 | 0.27 | 1.00% | 26.80 | 27.47 | 11905 | 3242.75 | 0.47% |
| 2025-12-12 | 27.45 | 26.94 | -0.51 | -1.86% | 26.80 | 27.80 | 15043 | 4108.37 | 0.60% |
| 2025-12-11 | 27.57 | 27.45 | -0.40 | -1.44% | 27.32 | 27.99 | 13228 | 3655.55 | 0.53% |
| 2025-12-10 | 27.40 | 27.85 | 0.32 | 1.16% | 27.27 | 27.90 | 10590 | 2919.77 | 0.42% |
| 2025-12-09 | 27.50 | 27.53 | 0.04 | 0.15% | 27.37 | 27.78 | 10172 | 2802.96 | 0.40% |
| 2025-12-08 | 27.58 | 27.49 | -0.01 | -0.04% | 27.22 | 27.81 | 13395 | 3688.32 | 0.53% |
| 2025-12-05 | 27.53 | 27.50 | -0.08 | -0.29% | 27.20 | 27.69 | 12068 | 3317.11 | 0.48% |
| 2025-12-04 | 27.51 | 27.58 | -0.10 | -0.36% | 27.21 | 27.67 | 12388 | 3402.75 | 0.49% |
| 2025-12-03 | 27.80 | 27.68 | 0.14 | 0.51% | 27.46 | 28.08 | 19120 | 5296.89 | 0.76% |
| 2025-12-02 | 27.42 | 27.54 | 0.16 | 0.58% | 27.15 | 27.67 | 17904 | 4926.51 | 0.71% |
| 2025-12-01 | 27.65 | 27.38 | -0.27 | -0.98% | 27.00 | 27.65 | 24726 | 6749.09 | 0.98% |
| 2025-11-28 | 27.89 | 27.65 | -0.34 | -1.21% | 27.57 | 28.08 | 20270 | 5619.02 | 0.81% |
| 2025-11-27 | 27.30 | 27.99 | 0.72 | 2.64% | 27.12 | 28.26 | 39627 | 11023.37 | 1.57% |
| 2025-11-26 | 27.30 | 27.27 | 0.20 | 0.74% | 27.06 | 27.88 | 30921 | 8473.56 | 1.23% |
| 2025-11-25 | 27.05 | 27.07 | 0.30 | 1.12% | 26.70 | 27.20 | 22995 | 6205.65 | 0.91% |
| 2025-11-24 | 26.53 | 26.77 | 0.24 | 0.90% | 26.27 | 26.98 | 25730 | 6844.39 | 1.02% |
| 2025-11-21 | 27.52 | 26.53 | -1.31 | -4.71% | 26.52 | 27.65 | 44484 | 12008.00 | 1.77% |
| 2025-11-20 | 28.02 | 27.84 | -0.76 | -2.66% | 27.75 | 28.95 | 40207 | 11302.12 | 1.60% |
| 2025-11-19 | 28.42 | 28.60 | -0.24 | -0.83% | 27.62 | 29.42 | 64513 | 18319.34 | 2.56% |
| 2025-11-18 | 29.27 | 28.84 | -0.51 | -1.74% | 28.60 | 29.76 | 42771 | 12396.43 | 1.70% |
| 2025-11-17 | 28.48 | 29.35 | 0.90 | 3.16% | 27.96 | 29.63 | 71637 | 20752.19 | 2.85% |
| 2025-11-14 | 28.28 | 28.45 | -0.20 | -0.70% | 28.20 | 29.33 | 45810 | 13140.73 | 1.82% |
| 2025-11-13 | 27.61 | 28.65 | 0.81 | 2.91% | 27.61 | 29.17 | 70665 | 20314.97 | 2.81% |
| 2025-11-12 | 28.21 | 27.84 | -0.50 | -1.76% | 27.60 | 28.21 | 32061 | 8929.83 | 1.27% |
| 2025-11-11 | 27.89 | 28.34 | 0.34 | 1.21% | 27.61 | 28.50 | 46195 | 12977.92 | 1.84% |
| 2025-11-10 | 27.88 | 28.00 | -0.05 | -0.18% | 27.60 | 28.70 | 68780 | 19409.77 | 2.73% |
| 2025-11-07 | 26.70 | 28.05 | 1.39 | 5.21% | 26.50 | 28.95 | 112865 | 31703.62 | 4.48% |
| 2025-11-06 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 26.78 | 35483 | 9423.87 | 1.41% |
| 2025-11-05 | 26.00 | 26.20 | 0.26 | 1.00% | 25.73 | 26.29 | 20202 | 5257.05 | 0.80% |
| 2025-11-04 | 25.93 | 25.94 | 0.07 | 0.27% | 25.71 | 26.05 | 16877 | 4364.68 | 0.67% |
| 2025-11-03 | 25.78 | 25.87 | 0.17 | 0.66% | 25.61 | 26.00 | 26441 | 6840.32 | 1.05% |
| 2025-10-31 | 25.52 | 25.70 | 0.31 | 1.22% | 25.46 | 25.71 | 19198 | 4920.20 | 0.76% |
| 2025-10-30 | 25.50 | 25.39 | -0.08 | -0.31% | 25.38 | 25.64 | 23648 | 6034.21 | 0.94% |
| 2025-10-29 | 25.67 | 25.47 | -0.14 | -0.55% | 25.32 | 25.72 | 19283 | 4920.76 | 0.77% |
| 2025-10-28 | 25.11 | 25.61 | 0.29 | 1.15% | 25.11 | 25.77 | 34272 | 8760.86 | 1.36% |
| 2025-10-27 | 25.09 | 25.32 | 0.23 | 0.92% | 25.06 | 25.39 | 20972 | 5295.05 | 0.83% |
| 2025-10-24 | 25.06 | 25.09 | 0.03 | 0.12% | 24.96 | 25.20 | 10847 | 2714.13 | 0.43% |
| 2025-10-23 | 24.97 | 25.06 | 0.09 | 0.36% | 24.81 | 25.10 | 8042 | 2005.30 | 0.32% |
| 2025-10-22 | 25.18 | 24.97 | -0.22 | -0.87% | 24.92 | 25.19 | 9594 | 2400.61 | 0.38% |
| 2025-10-21 | 25.18 | 25.19 | 0.00 | 0.00% | 25.05 | 25.59 | 14353 | 3621.82 | 0.57% |
| 2025-10-20 | 24.78 | 25.19 | 0.55 | 2.23% | 24.63 | 25.45 | 18440 | 4634.72 | 0.73% |
| 2025-10-17 | 25.11 | 24.64 | -0.40 | -1.60% | 24.60 | 25.15 | 10227 | 2540.42 | 0.41% |
| 2025-10-16 | 25.54 | 25.04 | -0.26 | -1.03% | 25.00 | 25.54 | 9645 | 2424.50 | 0.38% |
上证大盘股票行情在线 K线走势图
江瀚新材(603281)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
