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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.00 | 50.26 | 49.23 | 49.32 | -1.50% | 1.55 | 1.95% |
| 2025-10-21 | 49.45 | 50.66 | 49.12 | 50.07 | +1.23% | 2.21 | 2.74% |
| 2025-10-20 | 51.02 | 51.48 | 48.89 | 49.46 | -2.41% | 2.90 | 3.62% |
| 2025-10-17 | 52.80 | 53.02 | 50.59 | 50.68 | -4.29% | 2.72 | 3.28% |
| 2025-10-16 | 55.00 | 55.52 | 52.68 | 52.95 | -3.69% | 2.80 | 3.24% |
| 2025-10-15 | 54.88 | 55.37 | 54.02 | 54.98 | +0.22% | 1.94 | 2.20% |
| 2025-10-14 | 57.65 | 58.45 | 54.60 | 54.86 | -4.82% | 3.90 | 4.31% |
| 2025-10-13 | 54.83 | 58.98 | 53.02 | 57.64 | +1.84% | 4.99 | 5.42% |
| 2025-10-10 | 57.16 | 57.75 | 56.20 | 56.60 | -0.96% | 3.33 | 3.64% |
| 2025-10-09 | 60.09 | 60.09 | 57.00 | 57.15 | -5.68% | 6.69 | 7.24% |
| 2025-09-30 | 61.58 | 61.58 | 59.51 | 60.59 | +0.02% | 5.25 | 5.46% |
| 2025-09-29 | 57.81 | 60.77 | 57.81 | 60.58 | +1.49% | 5.69 | 5.99% |
| 2025-09-26 | 61.00 | 62.86 | 59.38 | 59.69 | -2.83% | 6.31 | 6.50% |
| 2025-09-25 | 60.72 | 62.06 | 59.20 | 61.43 | +1.29% | 9.49 | 9.83% |
| 2025-09-24 | 56.00 | 62.81 | 55.60 | 60.65 | +6.22% | 13.78 | 14.30% |
| 2025-09-23 | 57.79 | 58.87 | 54.60 | 57.10 | +0.18% | 7.70 | 8.53% |
| 2025-09-22 | 56.18 | 57.27 | 54.75 | 57.00 | +1.46% | 6.56 | 7.33% |
| 2025-09-19 | 53.61 | 58.08 | 53.61 | 56.18 | +5.84% | 9.37 | 10.39% |
| 2025-09-18 | 54.95 | 55.69 | 53.08 | 53.08 | -4.76% | 6.43 | 7.36% |
| 2025-09-17 | 52.54 | 57.79 | 52.54 | 55.73 | +6.07% | 9.82 | 10.87% |