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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.96 | 41.90 | 38.96 | 41.26 | +5.69% | 5.06 | 7.93% |
| 2025-07-21 | 38.58 | 39.72 | 38.31 | 39.04 | +0.21% | 2.37 | 3.88% |
| 2025-07-18 | 38.00 | 39.19 | 37.94 | 38.96 | +2.07% | 2.96 | 4.90% |
| 2025-07-17 | 36.99 | 39.08 | 36.70 | 38.17 | +3.61% | 4.38 | 7.36% |
| 2025-07-16 | 36.53 | 37.19 | 36.48 | 36.84 | -0.08% | 1.74 | 3.02% |
| 2025-07-15 | 36.19 | 37.26 | 35.95 | 36.87 | +0.35% | 2.52 | 4.42% |
| 2025-07-14 | 36.66 | 36.89 | 35.90 | 36.74 | +0.11% | 2.03 | 3.57% |
| 2025-07-11 | 35.94 | 37.10 | 35.30 | 36.70 | +1.47% | 3.58 | 6.32% |
| 2025-07-10 | 38.52 | 38.78 | 36.16 | 36.17 | -6.90% | 4.57 | 7.90% |
| 2025-07-09 | 41.12 | 41.50 | 38.70 | 38.85 | -6.39% | 5.71 | 9.21% |
| 2025-07-08 | 41.81 | 42.12 | 41.09 | 41.50 | -1.66% | 2.34 | 3.60% |
| 2025-07-07 | 43.68 | 43.79 | 41.01 | 42.20 | -1.81% | 2.63 | 4.05% |
| 2025-07-04 | 42.58 | 43.24 | 42.12 | 42.98 | +0.94% | 1.92 | 2.89% |
| 2025-07-03 | 41.93 | 42.58 | 41.81 | 42.58 | +1.31% | 1.83 | 2.78% |
| 2025-07-02 | 43.00 | 43.19 | 40.93 | 42.03 | -2.69% | 3.12 | 4.80% |
| 2025-07-01 | 43.15 | 43.80 | 43.00 | 43.19 | -0.21% | 2.27 | 3.36% |
| 2025-06-30 | 43.50 | 45.56 | 42.88 | 43.28 | -0.44% | 5.18 | 7.54% |
| 2025-06-27 | 43.19 | 43.90 | 42.20 | 43.47 | +0.74% | 3.17 | 4.72% |
| 2025-06-26 | 43.78 | 44.93 | 43.10 | 43.15 | -1.33% | 2.48 | 3.64% |
| 2025-06-25 | 43.88 | 44.77 | 43.63 | 43.73 | -0.88% | 2.49 | 3.61% |