中旗新材 sz.001212
55.66
+1.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.77 | 56.50 | 54.82 | 55.66 | +1.29% | 3.78 | 3.92% |
| 2026-05-21 | 58.63 | 58.63 | 54.70 | 54.95 | -6.26% | 5.97 | 6.02% |
| 2026-05-20 | 54.39 | 60.29 | 54.21 | 58.62 | +6.72% | 8.28 | 8.28% |
| 2026-05-19 | 56.40 | 57.12 | 54.40 | 54.93 | -3.51% | 4.15 | 4.33% |
| 2026-05-18 | 57.50 | 58.29 | 56.50 | 56.93 | +1.17% | 4.14 | 4.15% |
| 2026-05-15 | 56.02 | 57.13 | 54.84 | 56.27 | +1.39% | 4.59 | 4.70% |
| 2026-05-14 | 56.12 | 57.42 | 54.05 | 55.50 | -1.10% | 6.19 | 6.45% |
| 2026-05-13 | 57.84 | 58.00 | 56.00 | 56.12 | -3.71% | 5.82 | 5.93% |
| 2026-05-12 | 59.51 | 60.10 | 56.82 | 58.28 | -1.72% | 4.98 | 4.92% |
| 2026-05-11 | 57.72 | 60.00 | 57.37 | 59.30 | +2.72% | 5.73 | 5.60% |
| 2026-05-08 | 56.38 | 58.60 | 56.30 | 57.73 | +2.38% | 4.25 | 4.23% |
| 2026-05-07 | 55.60 | 56.97 | 54.22 | 56.39 | +1.70% | 5.56 | 5.79% |
| 2026-05-06 | 56.66 | 56.68 | 54.80 | 55.45 | -0.57% | 3.69 | 3.82% |
| 2026-04-30 | 54.14 | 56.26 | 54.01 | 55.77 | +2.33% | 3.79 | 3.93% |
| 2026-04-29 | 53.42 | 55.18 | 53.12 | 54.50 | +1.57% | 3.27 | 3.46% |
| 2026-04-28 | 51.60 | 55.39 | 51.31 | 53.66 | +3.87% | 4.93 | 5.28% |
| 2026-04-27 | 49.06 | 52.20 | 48.94 | 51.66 | +4.05% | 2.85 | 3.22% |
| 2026-04-24 | 49.93 | 50.60 | 49.38 | 49.65 | -0.80% | 1.87 | 2.15% |
| 2026-04-23 | 52.46 | 52.51 | 49.85 | 50.05 | -4.58% | 3.05 | 3.44% |
| 2026-04-22 | 48.70 | 52.82 | 48.00 | 52.45 | +7.02% | 4.59 | 5.23% |