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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.51 | 31.20 | 30.25 | 30.62 | +0.96% | 1.01 | 1.33% |
| 2025-05-26 | 30.49 | 30.78 | 29.93 | 30.33 | -0.26% | 0.83 | 1.11% |
| 2025-05-23 | 30.38 | 31.25 | 30.20 | 30.41 | -2.00% | 1.26 | 1.66% |
| 2025-05-22 | 31.12 | 32.20 | 30.81 | 31.03 | -0.10% | 1.39 | 1.78% |
| 2025-05-21 | 30.95 | 33.00 | 30.51 | 31.06 | +0.98% | 2.04 | 2.63% |
| 2025-05-20 | 31.40 | 31.48 | 30.72 | 30.76 | -1.09% | 1.31 | 1.71% |
| 2025-05-19 | 32.02 | 32.29 | 30.55 | 31.10 | -3.21% | 2.18 | 2.83% |
| 2025-05-16 | 32.00 | 32.40 | 31.60 | 32.13 | -0.03% | 1.35 | 1.70% |
| 2025-05-15 | 32.56 | 32.56 | 31.47 | 32.14 | -1.29% | 1.71 | 2.16% |
| 2025-05-14 | 33.09 | 33.20 | 31.78 | 32.56 | -1.45% | 3.30 | 4.11% |
| 2025-05-13 | 32.36 | 33.90 | 32.11 | 33.04 | +3.93% | 4.98 | 6.11% |
| 2025-05-12 | 29.57 | 31.79 | 29.57 | 31.79 | +10.00% | 2.90 | 3.79% |
| 2025-05-09 | 29.25 | 29.48 | 28.39 | 28.90 | -0.96% | 2.48 | 3.48% |
| 2025-05-08 | 33.40 | 33.40 | 29.08 | 29.18 | -6.53% | 6.06 | 8.12% |
| 2025-05-07 | 30.00 | 31.22 | 29.78 | 31.22 | +10.01% | 0.89 | 1.16% |
| 2025-05-06 | 25.80 | 28.38 | 25.60 | 28.38 | +10.00% | 1.73 | 2.56% |