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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.57 | 45.08 | 43.57 | 44.12 | +0.46% | 2.58 | 3.73% |
| 2025-06-23 | 44.11 | 45.10 | 43.31 | 43.92 | -2.40% | 2.96 | 4.30% |
| 2025-06-20 | 46.97 | 46.97 | 42.02 | 45.00 | -2.17% | 4.59 | 6.60% |
| 2025-06-19 | 46.96 | 48.98 | 45.50 | 46.00 | -2.13% | 3.94 | 5.42% |
| 2025-06-18 | 45.62 | 47.49 | 45.12 | 47.00 | +2.00% | 3.28 | 4.51% |
| 2025-06-17 | 47.50 | 48.10 | 45.37 | 46.08 | -2.99% | 4.33 | 6.05% |
| 2025-06-16 | 44.60 | 48.47 | 44.30 | 47.50 | +5.53% | 5.58 | 7.69% |
| 2025-06-13 | 46.63 | 46.91 | 44.82 | 45.01 | -4.21% | 2.97 | 4.22% |
| 2025-06-12 | 45.50 | 47.21 | 43.96 | 46.99 | +2.31% | 4.16 | 5.87% |
| 2025-06-11 | 46.42 | 46.78 | 45.80 | 45.93 | -1.06% | 3.05 | 4.29% |
| 2025-06-10 | 47.48 | 47.80 | 46.13 | 46.42 | -2.23% | 4.29 | 5.97% |
| 2025-06-09 | 46.78 | 48.09 | 46.35 | 47.48 | +2.53% | 4.53 | 6.21% |
| 2025-06-06 | 46.91 | 47.85 | 44.74 | 46.31 | -0.81% | 5.48 | 7.70% |
| 2025-06-05 | 49.50 | 49.50 | 45.95 | 46.69 | -5.56% | 7.44 | 10.26% |
| 2025-06-04 | 50.00 | 52.80 | 48.20 | 49.44 | -4.52% | 8.28 | 10.75% |
| 2025-06-03 | 56.99 | 56.99 | 51.78 | 51.78 | -9.99% | 7.76 | 9.67% |
| 2025-05-30 | 53.50 | 57.53 | 51.51 | 57.53 | +10.00% | 9.73 | 11.47% |
| 2025-05-29 | 50.55 | 52.98 | 50.50 | 52.30 | +1.44% | 5.91 | 7.45% |
| 2025-05-28 | 50.88 | 52.85 | 50.46 | 51.56 | +1.21% | 6.78 | 8.64% |
| 2025-05-27 | 48.23 | 52.01 | 47.73 | 50.94 | +5.62% | 7.17 | 9.39% |