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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.71 | 46.15 | 44.18 | 44.36 | -2.95% | 1.36 | 1.88% |
| 2025-11-18 | 45.30 | 46.20 | 44.94 | 45.71 | +0.57% | 1.30 | 1.78% |
| 2025-11-17 | 45.05 | 45.50 | 44.45 | 45.45 | +0.11% | 1.41 | 1.95% |
| 2025-11-14 | 45.76 | 46.05 | 45.38 | 45.40 | -1.94% | 1.12 | 1.53% |
| 2025-11-13 | 46.04 | 46.64 | 45.90 | 46.30 | +0.17% | 1.06 | 1.43% |
| 2025-11-12 | 46.72 | 46.81 | 45.30 | 46.22 | -1.03% | 1.36 | 1.85% |
| 2025-11-11 | 46.70 | 48.08 | 46.55 | 46.70 | -0.17% | 1.85 | 2.44% |
| 2025-11-10 | 46.85 | 47.17 | 45.70 | 46.78 | +0.28% | 1.79 | 2.40% |
| 2025-11-07 | 47.17 | 47.47 | 46.20 | 46.65 | -1.79% | 1.27 | 1.69% |
| 2025-11-06 | 47.01 | 47.68 | 46.56 | 47.50 | +1.09% | 1.43 | 1.89% |
| 2025-11-05 | 48.19 | 48.39 | 46.88 | 46.99 | -3.45% | 1.92 | 2.52% |
| 2025-11-04 | 50.14 | 50.46 | 48.18 | 48.67 | -3.83% | 1.95 | 2.47% |
| 2025-11-03 | 50.17 | 51.18 | 49.70 | 50.61 | +1.61% | 2.76 | 3.40% |
| 2025-10-31 | 47.66 | 50.96 | 47.40 | 49.81 | +5.13% | 3.49 | 4.36% |
| 2025-10-30 | 48.25 | 48.49 | 46.74 | 47.38 | -2.39% | 2.19 | 2.88% |
| 2025-10-29 | 49.43 | 49.63 | 48.30 | 48.54 | -1.70% | 2.04 | 2.61% |
| 2025-10-28 | 48.87 | 50.05 | 48.71 | 49.38 | +0.57% | 1.84 | 2.32% |
| 2025-10-27 | 50.14 | 50.80 | 48.71 | 49.10 | -1.15% | 2.36 | 2.96% |
| 2025-10-24 | 48.32 | 49.90 | 48.32 | 49.67 | +2.71% | 1.94 | 2.44% |
| 2025-10-23 | 49.16 | 49.49 | 47.33 | 48.36 | -1.95% | 2.21 | 2.87% |