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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.06 | 16.22 | 15.88 | 16.09 | -0.12% | 2.52 | 7.82% |
| 2026-04-21 | 16.20 | 16.33 | 15.91 | 16.11 | -0.80% | 2.77 | 8.55% |
| 2026-04-20 | 16.03 | 16.29 | 15.95 | 16.24 | +1.06% | 3.00 | 9.22% |
| 2026-04-17 | 15.99 | 16.22 | 15.90 | 16.07 | 0.00% | 2.72 | 8.44% |
| 2026-04-16 | 15.83 | 16.28 | 15.66 | 16.07 | +1.20% | 3.33 | 10.31% |
| 2026-04-15 | 15.92 | 16.10 | 15.74 | 15.88 | -0.31% | 2.86 | 8.96% |
| 2026-04-14 | 15.97 | 15.97 | 15.74 | 15.93 | -0.62% | 2.76 | 8.66% |
| 2026-04-13 | 15.67 | 16.05 | 15.60 | 16.03 | +1.46% | 3.44 | 10.80% |
| 2026-04-10 | 15.88 | 16.20 | 15.70 | 15.80 | +2.46% | 4.44 | 13.91% |
| 2026-04-09 | 15.39 | 15.49 | 15.25 | 15.42 | -0.52% | 2.18 | 7.04% |
| 2026-04-08 | 15.31 | 15.56 | 15.20 | 15.50 | +1.31% | 3.37 | 10.86% |
| 2026-04-07 | 14.66 | 15.35 | 14.66 | 15.30 | +4.15% | 3.53 | 11.55% |
| 2026-04-03 | 15.20 | 15.27 | 14.62 | 14.69 | -2.65% | 2.29 | 7.70% |
| 2026-04-02 | 15.69 | 15.71 | 15.00 | 15.09 | -4.43% | 3.69 | 12.07% |
| 2026-04-01 | 15.69 | 16.19 | 15.64 | 15.79 | +2.07% | 3.64 | 11.38% |
| 2026-03-31 | 16.30 | 16.36 | 15.44 | 15.47 | -4.98% | 4.63 | 14.62% |
| 2026-03-30 | 16.47 | 16.79 | 16.00 | 16.28 | -1.81% | 4.25 | 12.94% |
| 2026-03-27 | 15.65 | 16.76 | 15.60 | 16.58 | +4.94% | 6.26 | 18.98% |
| 2026-03-26 | 16.66 | 16.70 | 15.68 | 15.80 | -5.56% | 5.79 | 17.92% |
| 2026-03-25 | 16.44 | 17.07 | 16.44 | 16.73 | +0.54% | 5.98 | 17.76% |