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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.79 | 30.23 | 29.52 | 30.23 | +1.48% | 1.14 | 1.54% |
| 2025-08-19 | 30.00 | 30.10 | 29.45 | 29.79 | -0.73% | 1.29 | 1.75% |
| 2025-08-18 | 30.10 | 30.49 | 29.85 | 30.01 | -0.30% | 1.46 | 1.97% |
| 2025-08-15 | 30.04 | 30.24 | 29.81 | 30.10 | +0.20% | 1.10 | 1.47% |
| 2025-08-14 | 30.26 | 30.70 | 29.88 | 30.04 | -1.48% | 0.90 | 1.20% |
| 2025-08-13 | 31.07 | 31.07 | 30.33 | 30.49 | -1.90% | 1.27 | 1.68% |
| 2025-08-12 | 31.00 | 31.33 | 30.64 | 31.08 | +0.45% | 1.06 | 1.39% |
| 2025-08-11 | 30.30 | 31.24 | 29.59 | 30.94 | +1.84% | 1.63 | 2.16% |
| 2025-08-08 | 32.40 | 32.66 | 30.27 | 30.38 | -7.15% | 2.78 | 3.65% |
| 2025-08-07 | 32.84 | 33.18 | 32.11 | 32.72 | -0.27% | 1.36 | 1.69% |
| 2025-08-06 | 32.83 | 33.25 | 32.22 | 32.81 | +0.03% | 1.20 | 1.48% |
| 2025-08-05 | 33.26 | 33.42 | 32.47 | 32.80 | -1.35% | 1.54 | 1.89% |
| 2025-08-04 | 31.16 | 33.50 | 31.00 | 33.25 | +6.71% | 2.75 | 3.42% |
| 2025-08-01 | 31.50 | 31.85 | 30.87 | 31.16 | -0.42% | 1.00 | 1.30% |
| 2025-07-31 | 30.85 | 31.66 | 30.66 | 31.29 | +1.39% | 1.26 | 1.62% |
| 2025-07-30 | 30.88 | 31.50 | 30.54 | 30.86 | -0.45% | 0.89 | 1.16% |
| 2025-07-29 | 31.47 | 31.60 | 30.73 | 31.00 | -2.02% | 1.07 | 1.40% |
| 2025-07-28 | 30.98 | 31.94 | 30.78 | 31.64 | +3.36% | 1.99 | 2.55% |
| 2025-07-25 | 29.36 | 30.68 | 29.28 | 30.61 | +4.26% | 1.58 | 2.12% |
| 2025-07-24 | 29.30 | 29.56 | 28.66 | 29.36 | -0.10% | 1.29 | 1.79% |