禾盛新材 sz.002290
102.58
+0.01%
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 | 102.00 | 103.20 | 98.00 | 102.58 | +0.01% | 13.72 | 5.52% |
| 2026-05-22 | 101.49 | 106.77 | 101.00 | 102.57 | +5.15% | 22.21 | 8.68% |
| 2026-05-21 | 99.96 | 103.95 | 97.00 | 97.55 | +3.23% | 27.33 | 10.87% |
| 2026-05-20 | 89.00 | 95.88 | 88.02 | 94.50 | +5.62% | 12.39 | 5.39% |
| 2026-05-19 | 88.82 | 90.07 | 84.00 | 89.47 | -0.26% | 12.65 | 5.87% |
| 2026-05-18 | 93.24 | 95.85 | 88.80 | 89.70 | -3.81% | 17.02 | 7.52% |
| 2026-05-15 | 104.00 | 104.00 | 93.25 | 93.25 | -10.00% | 21.99 | 9.23% |
| 2026-05-14 | 108.91 | 108.91 | 102.50 | 103.61 | +4.65% | 30.91 | 11.76% |
| 2026-05-13 | 88.00 | 99.01 | 87.60 | 99.01 | +10.00% | 11.15 | 4.86% |
| 2026-05-12 | 95.34 | 96.60 | 89.70 | 90.01 | -6.32% | 12.53 | 5.53% |
| 2026-05-11 | 95.15 | 96.96 | 92.46 | 96.08 | +6.28% | 13.95 | 5.92% |
| 2026-05-08 | 91.99 | 92.30 | 89.02 | 90.40 | -3.27% | 11.51 | 5.14% |
| 2026-05-07 | 92.00 | 94.50 | 89.00 | 93.46 | +4.53% | 22.51 | 9.87% |
| 2026-05-06 | 89.41 | 89.41 | 88.36 | 89.41 | +10.00% | 6.03 | 2.73% |
| 2026-04-30 | 78.88 | 82.48 | 76.60 | 81.28 | +5.63% | 13.59 | 6.86% |
| 2026-04-29 | 79.90 | 80.19 | 74.40 | 76.95 | -2.91% | 12.53 | 6.58% |
| 2026-04-28 | 84.00 | 87.00 | 79.26 | 79.26 | -10.00% | 16.40 | 8.17% |
| 2026-04-27 | 86.19 | 89.20 | 82.00 | 88.07 | +8.26% | 29.58 | 13.88% |
| 2026-04-24 | 81.35 | 81.35 | 79.00 | 81.35 | +10.01% | 18.52 | 9.23% |
| 2026-04-23 | 72.31 | 77.41 | 72.22 | 73.95 | +3.69% | 8.55 | 4.63% |