当前位置: 爱股网 > 股票行情 > 江瀚新材(603281)股票行情

江瀚新材(603281)股票行情

江瀚新材(603281)

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

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
2026-03-26	32.40	32.73	0.39	1.21%	31.99	33.12	39259	12871.18	1.05%
2026-03-25	31.27	32.34	1.32	4.26%	31.05	33.12	32697	10559.38	0.88%
2026-03-24	30.49	31.02	0.84	2.78%	30.35	31.86	39765	12314.22	1.07%
2026-03-23	30.88	30.18	0.06	0.20%	29.23	30.88	42432	12777.51	1.14%
2026-03-20	29.65	30.12	0.08	0.27%	29.65	30.89	26801	8118.33	0.72%
2026-03-19	30.33	30.04	-0.31	-1.02%	29.20	30.33	32960	9835.20	0.88%
2026-03-18	30.66	30.35	-0.31	-1.01%	29.58	31.11	42639	12934.46	1.14%
2026-03-17	32.12	30.66	-1.24	-3.89%	30.66	32.18	27639	8612.64	0.74%
2026-03-16	32.60	31.90	-0.43	-1.33%	30.94	33.18	50394	16166.10	1.35%
2026-03-13	32.90	32.33	-0.48	-1.46%	32.23	33.30	55481	18103.34	1.49%
2026-03-12	29.88	32.81	2.98	9.99%	29.57	32.81	74051	23522.20	1.98%
2026-03-11	29.98	29.83	-0.08	-0.27%	29.48	30.15	34031	10171.84	0.91%
2026-03-10	30.48	29.91	0.21	0.71%	29.68	30.48	24472	7308.93	0.66%
2026-03-09	31.00	29.70	-1.88	-5.95%	29.30	31.10	45075	13427.06	1.21%
2026-03-06	31.75	31.58	-0.16	-0.50%	31.31	31.92	26201	8271.57	0.70%
2026-03-05	32.09	31.74	0.01	0.03%	31.66	32.33	16125	5144.76	0.43%
2026-03-04	32.00	31.73	-0.54	-1.67%	31.20	32.26	27922	8858.82	0.75%
2026-03-03	33.81	32.27	-1.49	-4.41%	32.15	33.99	39088	12869.81	1.05%
2026-03-02	33.70	33.76	-0.07	-0.21%	33.41	34.20	28539	9626.04	0.76%
2026-02-27	34.38	33.83	-0.11	-0.32%	33.50	34.73	34696	11814.43	0.93%
2026-02-26	33.25	33.94	0.69	2.08%	33.03	34.20	26905	9079.85	0.72%
2026-02-25	32.65	33.25	0.55	1.68%	32.65	33.80	29143	9734.81	0.78%
2026-02-24	32.60	32.70	0.55	1.71%	32.27	32.97	15295	4986.16	0.41%
2026-02-13	33.08	32.15	-1.08	-3.25%	32.11	33.20	26644	8630.09	0.71%
2026-02-12	32.84	33.23	0.44	1.34%	32.28	33.44	28185	9299.33	0.75%
2026-02-11	32.22	32.79	0.57	1.77%	32.03	33.15	25289	8281.53	0.68%
2026-02-10	32.51	32.22	-0.53	-1.62%	31.89	32.89	37568	12148.61	1.01%
2026-02-09	31.15	32.75	1.60	5.14%	31.15	33.33	50411	16488.98	1.35%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58