双欣材料 sz.001369
14.88
-1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.14 | 15.29 | 14.77 | 14.88 | -1.78% | 1.59 | 5.31% |
| 2026-05-22 | 14.73 | 15.21 | 14.58 | 15.15 | +3.84% | 2.09 | 6.96% |
| 2026-05-21 | 15.10 | 15.45 | 14.58 | 14.59 | -3.31% | 2.46 | 8.15% |
| 2026-05-20 | 15.15 | 15.28 | 14.76 | 15.09 | -0.85% | 1.90 | 6.33% |
| 2026-05-19 | 15.42 | 15.53 | 15.06 | 15.22 | -1.42% | 1.91 | 6.26% |
| 2026-05-18 | 15.55 | 15.62 | 15.25 | 15.44 | -1.22% | 1.63 | 5.25% |
| 2026-05-15 | 15.55 | 15.90 | 15.30 | 15.63 | +0.51% | 2.17 | 6.93% |
| 2026-05-14 | 16.17 | 16.25 | 15.55 | 15.55 | -3.72% | 2.44 | 7.66% |
| 2026-05-13 | 16.09 | 16.22 | 16.03 | 16.15 | -0.12% | 2.20 | 6.80% |
| 2026-05-12 | 16.50 | 16.57 | 16.06 | 16.17 | -2.12% | 2.88 | 8.84% |
| 2026-05-11 | 16.47 | 16.69 | 16.24 | 16.52 | +1.04% | 3.97 | 11.98% |
| 2026-05-08 | 15.95 | 16.43 | 15.85 | 16.35 | +2.57% | 3.87 | 11.86% |
| 2026-05-07 | 15.65 | 16.03 | 15.50 | 15.94 | +1.92% | 2.48 | 7.75% |
| 2026-05-06 | 15.30 | 15.73 | 15.24 | 15.64 | +2.83% | 2.11 | 6.73% |
| 2026-04-30 | 15.35 | 15.48 | 15.14 | 15.21 | -1.11% | 1.37 | 4.47% |
| 2026-04-29 | 14.99 | 15.50 | 14.95 | 15.38 | +1.72% | 2.11 | 6.86% |
| 2026-04-28 | 15.70 | 15.71 | 14.91 | 15.12 | -5.26% | 3.57 | 11.76% |
| 2026-04-27 | 15.73 | 16.00 | 15.61 | 15.96 | +1.53% | 1.99 | 6.21% |
| 2026-04-24 | 15.61 | 15.84 | 15.57 | 15.72 | -0.32% | 1.66 | 5.28% |
| 2026-04-23 | 16.00 | 16.08 | 15.60 | 15.77 | -1.99% | 2.51 | 7.90% |