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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.68 | 31.17 | 30.14 | 30.40 | -0.65% | 1.03 | 1.37% |
| 2025-06-24 | 30.17 | 31.03 | 30.02 | 30.60 | +1.93% | 0.97 | 1.27% |
| 2025-06-23 | 30.30 | 30.72 | 29.77 | 30.02 | -2.44% | 1.39 | 1.86% |
| 2025-06-20 | 30.76 | 31.07 | 30.34 | 30.77 | +0.07% | 0.79 | 1.04% |
| 2025-06-19 | 31.60 | 31.95 | 30.56 | 30.75 | -2.04% | 1.20 | 1.55% |
| 2025-06-18 | 32.20 | 32.20 | 30.16 | 31.39 | -3.39% | 2.24 | 2.92% |
| 2025-06-17 | 32.97 | 32.97 | 32.00 | 32.49 | -1.04% | 1.24 | 1.55% |
| 2025-06-16 | 31.19 | 33.25 | 31.00 | 32.83 | +5.12% | 2.56 | 3.22% |
| 2025-06-13 | 34.13 | 34.21 | 30.90 | 31.23 | -8.50% | 3.71 | 4.69% |
| 2025-06-12 | 35.50 | 35.94 | 32.80 | 34.13 | -3.64% | 4.26 | 4.99% |
| 2025-06-11 | 36.23 | 37.16 | 34.90 | 35.42 | -3.49% | 2.66 | 2.99% |
| 2025-06-10 | 36.80 | 37.16 | 35.33 | 36.70 | +3.70% | 3.23 | 3.61% |
| 2025-06-09 | 34.96 | 35.54 | 33.78 | 35.39 | +1.26% | 3.11 | 3.62% |
| 2025-06-06 | 34.07 | 35.23 | 34.00 | 34.95 | +2.04% | 2.47 | 2.87% |
| 2025-06-05 | 34.73 | 35.33 | 33.88 | 34.25 | +0.47% | 3.89 | 4.55% |
| 2025-06-04 | 31.35 | 34.09 | 31.35 | 34.09 | +10.00% | 2.35 | 2.90% |
| 2025-06-03 | 30.00 | 31.20 | 29.85 | 30.99 | +2.68% | 1.03 | 1.35% |
| 2025-05-30 | 30.03 | 30.35 | 29.75 | 30.18 | +1.07% | 0.95 | 1.28% |
| 2025-05-29 | 30.41 | 30.62 | 29.75 | 29.86 | -1.81% | 1.12 | 1.51% |
| 2025-05-28 | 30.62 | 30.92 | 30.11 | 30.41 | -0.69% | 0.69 | 0.92% |