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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.67 | 53.86 | 52.31 | 52.73 | +0.11% | 2.45 | 2.65% |
| 2026-02-12 | 53.01 | 54.80 | 52.51 | 52.67 | -1.05% | 3.19 | 3.42% |
| 2026-02-11 | 50.62 | 54.79 | 50.62 | 53.23 | +5.16% | 4.82 | 5.22% |
| 2026-02-10 | 49.44 | 51.98 | 49.20 | 50.62 | +2.12% | 2.98 | 3.37% |
| 2026-02-09 | 49.41 | 49.60 | 48.40 | 49.57 | +2.23% | 2.05 | 2.40% |
| 2026-02-06 | 48.69 | 49.87 | 48.48 | 48.49 | -1.62% | 1.61 | 1.89% |
| 2026-02-05 | 49.30 | 49.68 | 48.38 | 49.29 | -0.92% | 1.79 | 2.11% |
| 2026-02-04 | 50.31 | 51.03 | 49.10 | 49.75 | -1.56% | 1.43 | 1.65% |
| 2026-02-03 | 49.07 | 50.78 | 48.80 | 50.54 | +3.78% | 2.44 | 2.81% |
| 2026-02-02 | 50.77 | 51.13 | 48.65 | 48.70 | -4.66% | 2.05 | 2.38% |
| 2026-01-30 | 50.57 | 51.58 | 49.50 | 51.08 | -0.23% | 2.33 | 2.65% |
| 2026-01-29 | 51.99 | 52.75 | 51.04 | 51.20 | -2.18% | 2.62 | 2.92% |
| 2026-01-28 | 53.66 | 53.75 | 51.86 | 52.34 | -2.62% | 3.40 | 3.73% |
| 2026-01-27 | 54.15 | 54.99 | 51.80 | 53.75 | -1.47% | 4.59 | 4.97% |
| 2026-01-26 | 53.18 | 56.30 | 52.50 | 54.55 | +1.64% | 6.41 | 6.75% |
| 2026-01-23 | 54.31 | 54.80 | 53.32 | 53.67 | -1.18% | 2.91 | 3.10% |
| 2026-01-22 | 55.00 | 55.65 | 53.50 | 54.31 | -1.09% | 3.34 | 3.55% |
| 2026-01-21 | 53.48 | 55.49 | 53.18 | 54.91 | +1.65% | 4.42 | 4.67% |
| 2026-01-20 | 53.96 | 54.79 | 53.33 | 54.02 | -1.04% | 3.50 | 3.74% |
| 2026-01-19 | 54.03 | 55.29 | 53.30 | 54.59 | +2.46% | 5.55 | 5.88% |