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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.85 | 49.35 | 46.66 | 46.90 | -6.39% | 2.81 | 3.37% |
| 2026-03-20 | 52.10 | 53.00 | 50.00 | 50.10 | -3.11% | 2.48 | 2.78% |
| 2026-03-19 | 52.51 | 53.12 | 51.42 | 51.71 | -2.80% | 2.25 | 2.49% |
| 2026-03-18 | 52.51 | 53.55 | 52.16 | 53.20 | +2.01% | 2.40 | 2.62% |
| 2026-03-17 | 54.54 | 54.80 | 52.15 | 52.15 | -3.34% | 3.19 | 3.45% |
| 2026-03-16 | 53.94 | 54.44 | 52.39 | 53.95 | -0.53% | 2.81 | 3.02% |
| 2026-03-13 | 55.08 | 55.66 | 54.00 | 54.24 | -2.27% | 2.52 | 2.64% |
| 2026-03-12 | 56.66 | 57.09 | 54.50 | 55.50 | -2.79% | 3.47 | 3.60% |
| 2026-03-11 | 55.68 | 58.25 | 55.50 | 57.09 | +3.18% | 5.19 | 5.19% |
| 2026-03-10 | 53.35 | 56.66 | 53.35 | 55.33 | +4.14% | 4.49 | 4.67% |
| 2026-03-09 | 54.50 | 54.90 | 52.00 | 53.13 | -4.89% | 4.57 | 4.96% |
| 2026-03-06 | 53.87 | 57.23 | 53.73 | 55.86 | +2.67% | 4.90 | 5.06% |
| 2026-03-05 | 54.90 | 55.05 | 53.40 | 54.41 | -0.27% | 3.44 | 3.66% |
| 2026-03-04 | 52.00 | 55.42 | 51.88 | 54.56 | +3.92% | 5.55 | 5.88% |
| 2026-03-03 | 53.00 | 55.00 | 51.85 | 52.50 | -1.28% | 3.45 | 3.72% |
| 2026-03-02 | 52.61 | 53.67 | 51.65 | 53.18 | -1.15% | 3.04 | 3.32% |
| 2026-02-27 | 52.63 | 53.99 | 52.50 | 53.80 | +1.70% | 2.48 | 2.67% |
| 2026-02-26 | 53.00 | 53.78 | 52.20 | 52.90 | -0.53% | 2.05 | 2.23% |
| 2026-02-25 | 52.67 | 53.80 | 52.13 | 53.18 | +1.64% | 2.31 | 2.51% |
| 2026-02-24 | 53.04 | 53.43 | 51.32 | 52.32 | -0.78% | 2.26 | 2.48% |