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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.06 | 49.39 | 47.06 | 48.23 | +1.02% | 4.72 | 6.42% |
| 2025-05-23 | 49.85 | 49.94 | 46.78 | 47.75 | -1.37% | 5.53 | 7.49% |
| 2025-05-22 | 48.51 | 49.08 | 46.44 | 48.41 | -0.31% | 5.19 | 7.12% |
| 2025-05-21 | 49.38 | 49.38 | 47.37 | 48.56 | -0.09% | 4.76 | 6.47% |
| 2025-05-20 | 51.45 | 51.52 | 47.02 | 48.60 | -5.42% | 8.62 | 11.63% |
| 2025-05-19 | 51.54 | 52.73 | 49.30 | 51.39 | -0.25% | 9.93 | 12.68% |
| 2025-05-16 | 47.94 | 52.94 | 47.37 | 51.52 | +7.05% | 11.12 | 14.23% |
| 2025-05-15 | 48.64 | 48.64 | 45.94 | 48.13 | +1.02% | 7.30 | 10.09% |
| 2025-05-14 | 43.08 | 47.64 | 43.07 | 47.64 | +10.00% | 4.15 | 5.92% |
| 2025-05-13 | 44.53 | 44.58 | 41.94 | 43.31 | +0.20% | 4.18 | 6.32% |
| 2025-05-12 | 40.99 | 43.73 | 40.79 | 43.22 | +6.23% | 5.34 | 8.23% |
| 2025-05-09 | 41.51 | 43.23 | 40.30 | 40.69 | -2.57% | 4.48 | 7.09% |
| 2025-05-08 | 42.22 | 43.57 | 40.83 | 41.76 | -1.85% | 5.02 | 7.88% |
| 2025-05-07 | 41.72 | 42.76 | 40.87 | 42.55 | +4.22% | 5.89 | 9.21% |
| 2025-05-06 | 40.69 | 41.62 | 39.50 | 40.83 | +4.95% | 7.39 | 11.92% |