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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.85 | 14.98 | 14.85 | 14.96 | +1.08% | 1.00 | 3.33% |
| 2026-02-13 | 14.91 | 14.95 | 14.80 | 14.80 | -0.74% | 1.04 | 3.49% |
| 2026-02-12 | 15.00 | 15.02 | 14.88 | 14.91 | -1.06% | 1.26 | 4.19% |
| 2026-02-11 | 14.95 | 15.07 | 14.92 | 15.07 | +0.80% | 1.43 | 4.73% |
| 2026-02-10 | 15.03 | 15.03 | 14.93 | 14.95 | -0.33% | 0.93 | 3.08% |
| 2026-02-09 | 15.02 | 15.05 | 14.97 | 15.00 | +0.20% | 1.04 | 3.45% |
| 2026-02-06 | 14.98 | 15.06 | 14.84 | 14.97 | +0.07% | 0.96 | 3.20% |
| 2026-02-05 | 15.08 | 15.08 | 14.96 | 14.96 | -1.25% | 1.42 | 4.71% |
| 2026-02-04 | 15.05 | 15.24 | 15.03 | 15.15 | +1.00% | 2.15 | 7.08% |
| 2026-02-03 | 15.00 | 15.03 | 14.75 | 15.00 | 0.00% | 1.94 | 6.48% |
| 2026-02-02 | 14.89 | 15.33 | 14.85 | 15.00 | +1.01% | 2.67 | 8.78% |
| 2026-01-30 | 14.93 | 14.99 | 14.79 | 14.85 | -0.93% | 1.49 | 4.99% |
| 2026-01-29 | 15.13 | 15.13 | 14.95 | 14.99 | -1.51% | 2.04 | 6.75% |
| 2026-01-28 | 14.84 | 15.38 | 14.75 | 15.22 | +2.35% | 3.47 | 11.41% |
| 2026-01-27 | 15.08 | 15.11 | 14.72 | 14.87 | -1.39% | 2.07 | 6.90% |
| 2026-01-26 | 15.24 | 15.26 | 15.05 | 15.08 | -1.37% | 2.53 | 8.30% |
| 2026-01-23 | 15.22 | 15.30 | 15.22 | 15.29 | +0.20% | 2.08 | 6.79% |
| 2026-01-22 | 15.33 | 15.36 | 15.20 | 15.26 | -0.39% | 2.09 | 6.83% |
| 2026-01-21 | 15.40 | 15.42 | 15.22 | 15.32 | -0.97% | 2.70 | 8.79% |
| 2026-01-20 | 15.19 | 15.59 | 15.14 | 15.47 | +2.11% | 5.25 | 16.92% |