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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.24 | 54.55 | 52.24 | 53.28 | +0.08% | 7.65 | 8.22% |
| 2026-01-15 | 47.58 | 53.24 | 47.56 | 53.24 | +10.00% | 6.22 | 6.99% |
| 2026-01-14 | 48.65 | 49.20 | 47.31 | 48.40 | -0.82% | 3.54 | 4.21% |
| 2026-01-13 | 50.80 | 50.88 | 48.73 | 48.80 | -4.09% | 3.87 | 4.49% |
| 2026-01-12 | 52.00 | 52.24 | 50.70 | 50.88 | -2.47% | 3.62 | 4.07% |
| 2026-01-09 | 51.19 | 52.80 | 50.60 | 52.17 | +1.07% | 2.99 | 3.31% |
| 2026-01-08 | 52.60 | 52.85 | 51.50 | 51.62 | -3.13% | 3.56 | 3.93% |
| 2026-01-07 | 51.44 | 53.49 | 51.00 | 53.29 | +3.36% | 5.49 | 6.01% |
| 2026-01-06 | 50.56 | 51.79 | 50.51 | 51.56 | +0.94% | 3.02 | 3.39% |
| 2026-01-05 | 50.70 | 51.40 | 50.21 | 51.08 | +0.75% | 3.14 | 3.55% |
| 2025-12-31 | 51.30 | 51.40 | 50.10 | 50.70 | +0.02% | 2.49 | 2.82% |
| 2025-12-30 | 51.65 | 51.69 | 50.40 | 50.69 | -1.86% | 2.40 | 2.71% |
| 2025-12-29 | 52.36 | 53.12 | 51.00 | 51.65 | -2.55% | 3.74 | 4.17% |
| 2025-12-26 | 54.20 | 54.20 | 52.20 | 53.00 | -2.27% | 6.32 | 6.87% |
| 2025-12-25 | 49.58 | 54.23 | 49.11 | 54.23 | +10.00% | 7.59 | 8.35% |
| 2025-12-24 | 47.60 | 49.66 | 47.05 | 49.30 | +3.68% | 3.69 | 4.35% |
| 2025-12-23 | 46.99 | 48.20 | 46.81 | 47.55 | +1.13% | 3.15 | 3.81% |
| 2025-12-22 | 44.59 | 47.24 | 44.10 | 47.02 | +6.07% | 3.97 | 4.93% |
| 2025-12-19 | 44.65 | 45.00 | 44.00 | 44.33 | -0.72% | 1.83 | 2.38% |
| 2025-12-18 | 44.33 | 47.27 | 44.33 | 44.65 | +2.55% | 3.98 | 5.00% |