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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.83 | 16.88 | 16.05 | 16.64 | +0.24% | 6.55 | 19.79% |
| 2026-03-23 | 15.83 | 17.38 | 15.83 | 16.60 | +1.72% | 8.36 | 24.84% |
| 2026-03-20 | 17.32 | 17.75 | 16.30 | 16.32 | -7.17% | 8.23 | 24.38% |
| 2026-03-19 | 18.31 | 18.71 | 17.28 | 17.58 | -7.13% | 10.19 | 28.40% |
| 2026-03-18 | 19.17 | 20.55 | 18.20 | 18.93 | -1.30% | 19.55 | 50.80% |
| 2026-03-17 | 17.17 | 19.18 | 17.05 | 19.18 | +9.98% | 11.77 | 31.80% |
| 2026-03-16 | 18.10 | 18.10 | 17.18 | 17.44 | -4.60% | 8.86 | 25.13% |
| 2026-03-13 | 16.95 | 18.68 | 16.95 | 18.28 | +5.79% | 14.71 | 41.14% |
| 2026-03-12 | 17.87 | 18.63 | 17.27 | 17.28 | +2.01% | 18.20 | 50.73% |
| 2026-03-11 | 15.40 | 16.94 | 15.40 | 16.94 | +10.00% | 12.07 | 36.53% |
| 2026-03-10 | 15.29 | 15.52 | 15.23 | 15.40 | -0.26% | 2.62 | 8.49% |
| 2026-03-09 | 15.22 | 15.60 | 15.18 | 15.44 | +2.52% | 4.87 | 15.69% |
| 2026-03-06 | 15.10 | 15.11 | 14.85 | 15.06 | -0.66% | 2.13 | 7.06% |
| 2026-03-05 | 14.67 | 15.33 | 14.67 | 15.16 | +6.46% | 3.54 | 11.79% |
| 2026-03-04 | 14.45 | 14.45 | 14.19 | 14.24 | -2.00% | 1.17 | 4.09% |
| 2026-03-03 | 14.93 | 14.99 | 14.51 | 14.53 | -2.74% | 2.17 | 7.32% |
| 2026-03-02 | 15.05 | 15.06 | 14.88 | 14.94 | -1.65% | 1.99 | 6.61% |
| 2026-02-27 | 15.22 | 15.34 | 15.16 | 15.19 | -0.59% | 1.82 | 5.96% |
| 2026-02-26 | 15.15 | 15.45 | 15.06 | 15.28 | +1.26% | 3.73 | 12.10% |
| 2026-02-25 | 14.96 | 15.11 | 14.94 | 15.09 | +0.87% | 1.76 | 5.83% |