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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.34 | 30.61 | 29.14 | 29.39 | -3.58% | 1.62 | 2.20% |
| 2025-07-22 | 31.37 | 31.37 | 30.15 | 30.48 | -2.84% | 1.58 | 2.10% |
| 2025-07-21 | 32.15 | 32.15 | 31.22 | 31.37 | -2.43% | 1.32 | 1.70% |
| 2025-07-18 | 31.36 | 32.18 | 31.28 | 32.15 | +1.93% | 1.58 | 2.02% |
| 2025-07-17 | 31.83 | 31.96 | 31.28 | 31.54 | -1.00% | 1.21 | 1.55% |
| 2025-07-16 | 32.02 | 32.30 | 31.56 | 31.86 | -0.44% | 1.09 | 1.39% |
| 2025-07-15 | 31.80 | 32.25 | 31.00 | 32.00 | +0.47% | 1.92 | 2.45% |
| 2025-07-14 | 30.54 | 32.40 | 30.54 | 31.85 | +3.58% | 1.98 | 2.53% |
| 2025-07-11 | 30.45 | 31.31 | 30.34 | 30.75 | +0.82% | 0.90 | 1.18% |
| 2025-07-10 | 30.83 | 31.04 | 30.18 | 30.50 | -1.10% | 0.74 | 0.98% |
| 2025-07-09 | 31.41 | 31.58 | 30.73 | 30.84 | -1.56% | 0.77 | 1.01% |
| 2025-07-08 | 30.87 | 31.38 | 30.80 | 31.33 | +1.59% | 0.95 | 1.23% |
| 2025-07-07 | 30.70 | 31.48 | 30.30 | 30.84 | +1.11% | 0.97 | 1.27% |
| 2025-07-04 | 31.16 | 31.27 | 30.40 | 30.50 | -2.71% | 0.88 | 1.15% |
| 2025-07-03 | 31.22 | 32.30 | 30.92 | 31.35 | +0.29% | 1.55 | 1.98% |
| 2025-07-02 | 31.64 | 31.88 | 31.00 | 31.26 | -0.60% | 1.19 | 1.54% |
| 2025-07-01 | 31.44 | 32.22 | 30.87 | 31.45 | +0.64% | 1.20 | 1.55% |
| 2025-06-30 | 30.19 | 31.28 | 30.16 | 31.25 | +3.51% | 1.83 | 2.41% |
| 2025-06-27 | 30.10 | 30.30 | 29.64 | 30.19 | +0.27% | 0.76 | 1.02% |
| 2025-06-26 | 30.42 | 30.97 | 30.10 | 30.11 | -0.95% | 0.97 | 1.29% |