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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.77 | 49.40 | 48.18 | 49.01 | +0.27% | 1.85 | 2.18% |
| 2026-04-20 | 48.85 | 49.47 | 48.03 | 48.88 | +0.14% | 2.31 | 2.73% |
| 2026-04-17 | 47.80 | 49.14 | 47.44 | 48.81 | +0.64% | 2.18 | 2.59% |
| 2026-04-16 | 48.29 | 49.58 | 48.04 | 48.50 | +0.25% | 1.90 | 2.25% |
| 2026-04-15 | 48.50 | 49.60 | 47.75 | 48.38 | +0.37% | 2.05 | 2.42% |
| 2026-04-14 | 49.05 | 49.60 | 47.44 | 48.20 | -1.15% | 2.28 | 2.73% |
| 2026-04-13 | 50.02 | 50.32 | 48.55 | 48.76 | -3.52% | 2.74 | 3.21% |
| 2026-04-10 | 51.70 | 52.24 | 50.38 | 50.54 | -2.09% | 2.77 | 3.12% |
| 2026-04-09 | 52.24 | 53.10 | 51.45 | 51.62 | -1.11% | 2.12 | 2.35% |
| 2026-04-08 | 50.01 | 52.40 | 49.81 | 52.20 | +6.53% | 3.49 | 3.92% |
| 2026-04-07 | 48.67 | 49.80 | 48.50 | 49.00 | +0.18% | 1.24 | 1.45% |
| 2026-04-03 | 50.50 | 50.50 | 48.89 | 48.91 | -2.51% | 1.45 | 1.68% |
| 2026-04-02 | 49.98 | 50.70 | 49.10 | 50.17 | +0.16% | 2.08 | 2.39% |
| 2026-04-01 | 50.19 | 50.68 | 49.50 | 50.09 | +2.39% | 1.93 | 2.22% |
| 2026-03-31 | 50.50 | 50.78 | 48.80 | 48.92 | -2.78% | 1.68 | 1.95% |
| 2026-03-30 | 49.60 | 50.75 | 49.36 | 50.32 | -0.55% | 1.31 | 1.50% |
| 2026-03-27 | 50.18 | 50.88 | 49.60 | 50.60 | +0.18% | 1.49 | 1.69% |
| 2026-03-26 | 50.51 | 52.55 | 50.03 | 50.51 | +0.02% | 2.83 | 3.18% |
| 2026-03-25 | 48.82 | 51.88 | 48.63 | 50.50 | +2.58% | 2.57 | 2.93% |
| 2026-03-24 | 48.20 | 49.23 | 47.02 | 49.23 | +4.97% | 3.09 | 3.70% |