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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.25 | 57.38 | 53.73 | 55.57 | +3.48% | 9.90 | 11.41% |
| 2025-08-18 | 52.28 | 55.93 | 50.50 | 53.70 | +2.60% | 10.64 | 12.59% |
| 2025-08-15 | 56.88 | 58.58 | 51.21 | 52.34 | -1.87% | 15.42 | 17.92% |
| 2025-08-14 | 52.00 | 54.13 | 48.65 | 53.34 | +7.54% | 11.15 | 13.76% |
| 2025-08-13 | 46.05 | 50.38 | 45.02 | 49.60 | +8.30% | 9.23 | 12.22% |
| 2025-08-12 | 44.49 | 46.85 | 43.60 | 45.80 | +3.04% | 6.68 | 9.45% |
| 2025-08-11 | 41.60 | 44.48 | 41.06 | 44.45 | +6.83% | 4.90 | 7.26% |
| 2025-08-08 | 42.90 | 43.20 | 41.24 | 41.61 | -2.98% | 2.84 | 4.35% |
| 2025-08-07 | 41.50 | 43.28 | 40.92 | 42.89 | +3.88% | 4.63 | 7.01% |
| 2025-08-06 | 40.43 | 42.09 | 40.01 | 41.29 | +1.98% | 2.83 | 4.43% |
| 2025-08-05 | 41.43 | 42.38 | 39.76 | 40.49 | -2.48% | 2.76 | 4.34% |
| 2025-08-04 | 40.03 | 41.95 | 39.95 | 41.52 | -0.02% | 2.07 | 3.21% |
| 2025-08-01 | 40.94 | 42.49 | 40.94 | 41.53 | +1.47% | 2.24 | 3.45% |
| 2025-07-31 | 41.80 | 42.46 | 40.75 | 40.93 | -2.45% | 1.90 | 2.93% |
| 2025-07-30 | 42.33 | 42.39 | 41.41 | 41.96 | -0.87% | 2.21 | 3.37% |
| 2025-07-29 | 43.01 | 43.58 | 42.01 | 42.33 | -2.44% | 3.31 | 4.98% |
| 2025-07-28 | 43.00 | 44.56 | 41.89 | 43.39 | -0.39% | 4.21 | 6.21% |
| 2025-07-25 | 44.80 | 45.96 | 42.75 | 43.56 | -2.77% | 5.59 | 8.10% |
| 2025-07-24 | 43.50 | 45.38 | 43.40 | 44.80 | +0.25% | 5.29 | 7.60% |
| 2025-07-23 | 40.79 | 45.39 | 40.00 | 44.69 | +8.31% | 8.63 | 12.69% |