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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.04 | 43.80 | 42.26 | 43.54 | +0.44% | 1.79 | 2.39% |
| 2025-12-16 | 44.78 | 45.49 | 43.20 | 43.35 | -3.39% | 2.04 | 2.79% |
| 2025-12-15 | 45.67 | 45.87 | 44.70 | 44.87 | -2.20% | 1.92 | 2.56% |
| 2025-12-12 | 44.03 | 46.66 | 43.80 | 45.88 | +3.36% | 3.53 | 4.67% |
| 2025-12-11 | 45.12 | 45.97 | 44.11 | 44.39 | -1.84% | 2.02 | 2.71% |
| 2025-12-10 | 45.00 | 45.54 | 44.40 | 45.22 | +0.33% | 1.82 | 2.43% |
| 2025-12-09 | 45.81 | 47.15 | 44.76 | 45.07 | -1.85% | 2.83 | 3.74% |
| 2025-12-08 | 44.58 | 46.33 | 44.55 | 45.92 | +3.08% | 2.99 | 3.96% |
| 2025-12-05 | 43.88 | 45.47 | 43.51 | 44.55 | +1.90% | 2.51 | 3.38% |
| 2025-12-04 | 45.00 | 45.43 | 43.53 | 43.72 | -3.95% | 2.60 | 3.56% |
| 2025-12-03 | 46.30 | 46.86 | 44.94 | 45.52 | -1.22% | 3.75 | 5.12% |
| 2025-12-02 | 43.39 | 48.11 | 42.15 | 46.08 | +5.35% | 6.40 | 8.64% |
| 2025-12-01 | 44.87 | 44.97 | 42.80 | 43.74 | -2.50% | 3.14 | 4.48% |
| 2025-11-28 | 42.81 | 46.00 | 42.65 | 44.86 | +3.89% | 2.95 | 4.13% |
| 2025-11-27 | 42.96 | 44.70 | 42.68 | 43.18 | +0.42% | 1.82 | 2.58% |
| 2025-11-26 | 42.39 | 43.80 | 42.14 | 43.00 | +1.11% | 1.51 | 2.19% |
| 2025-11-25 | 43.31 | 43.31 | 42.20 | 42.53 | -0.51% | 1.26 | 1.84% |
| 2025-11-24 | 42.18 | 43.38 | 41.77 | 42.75 | +1.71% | 1.16 | 1.70% |
| 2025-11-21 | 43.95 | 43.95 | 42.03 | 42.03 | -5.02% | 1.47 | 2.15% |
| 2025-11-20 | 44.44 | 45.18 | 43.79 | 44.25 | -0.25% | 1.21 | 1.69% |