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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.52 | 53.24 | 51.95 | 52.54 | -0.87% | 3.18 | 3.79% |
| 2025-09-15 | 53.50 | 54.59 | 52.83 | 53.00 | -0.21% | 3.46 | 4.05% |
| 2025-09-12 | 54.04 | 54.26 | 52.86 | 53.11 | -1.79% | 3.00 | 3.52% |
| 2025-09-11 | 52.90 | 54.75 | 52.55 | 54.08 | +1.60% | 3.02 | 3.52% |
| 2025-09-10 | 53.54 | 54.25 | 53.00 | 53.23 | -0.95% | 2.33 | 2.73% |
| 2025-09-09 | 55.88 | 55.88 | 53.58 | 53.74 | -3.83% | 2.90 | 3.34% |
| 2025-09-08 | 55.70 | 56.29 | 54.85 | 55.88 | -0.87% | 3.37 | 3.81% |
| 2025-09-05 | 52.77 | 57.49 | 52.41 | 56.37 | +6.44% | 5.87 | 6.67% |
| 2025-09-04 | 55.42 | 55.79 | 52.00 | 52.96 | -4.63% | 4.68 | 5.46% |
| 2025-09-03 | 56.59 | 57.26 | 54.85 | 55.53 | -2.27% | 4.18 | 4.70% |
| 2025-09-02 | 59.03 | 59.13 | 56.20 | 56.82 | -4.26% | 6.07 | 6.67% |
| 2025-09-01 | 57.99 | 59.94 | 56.17 | 59.35 | +1.12% | 6.82 | 7.36% |
| 2025-08-29 | 59.00 | 59.71 | 58.00 | 58.69 | -0.36% | 5.93 | 6.33% |
| 2025-08-28 | 58.52 | 59.40 | 56.50 | 58.90 | +0.67% | 8.16 | 8.86% |
| 2025-08-27 | 61.43 | 63.17 | 58.50 | 58.51 | -4.10% | 9.92 | 10.37% |
| 2025-08-26 | 62.98 | 64.90 | 61.00 | 61.01 | -0.78% | 14.19 | 14.29% |
| 2025-08-25 | 58.70 | 61.49 | 56.48 | 61.49 | +10.00% | 11.26 | 11.82% |
| 2025-08-22 | 55.10 | 56.86 | 54.21 | 55.90 | +3.12% | 9.31 | 10.53% |
| 2025-08-21 | 51.33 | 55.55 | 51.33 | 54.21 | +4.19% | 9.52 | 11.20% |
| 2025-08-20 | 55.57 | 55.57 | 51.31 | 52.03 | -6.37% | 7.99 | 9.69% |