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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 71.10 | 72.86 | 70.80 | 71.32 | +0.21% | 3.46 | 1.95% |
| 2026-04-21 | 73.40 | 73.89 | 70.70 | 71.17 | -4.28% | 4.45 | 2.51% |
| 2026-04-20 | 74.27 | 74.99 | 71.55 | 74.35 | -0.20% | 7.33 | 4.05% |
| 2026-04-17 | 71.60 | 75.00 | 70.31 | 74.50 | +5.63% | 9.15 | 5.07% |
| 2026-04-16 | 71.01 | 72.64 | 69.83 | 70.53 | -2.22% | 6.44 | 3.69% |
| 2026-04-15 | 69.83 | 73.99 | 69.20 | 72.13 | +3.29% | 6.96 | 3.90% |
| 2026-04-14 | 71.00 | 72.96 | 69.51 | 69.83 | -2.46% | 6.14 | 3.50% |
| 2026-04-13 | 66.16 | 73.99 | 65.80 | 71.59 | +5.62% | 8.37 | 4.80% |
| 2026-04-10 | 67.02 | 69.49 | 66.83 | 67.78 | +1.54% | 4.51 | 2.67% |
| 2026-04-09 | 63.50 | 67.48 | 62.79 | 66.75 | +4.31% | 5.33 | 3.26% |
| 2026-04-08 | 61.71 | 64.75 | 61.71 | 63.99 | +6.74% | 4.33 | 2.77% |
| 2026-04-07 | 61.61 | 61.61 | 59.60 | 59.95 | -0.93% | 1.49 | 1.00% |
| 2026-04-03 | 63.23 | 63.23 | 60.50 | 60.51 | -3.45% | 2.00 | 1.32% |
| 2026-04-02 | 62.86 | 63.47 | 62.06 | 62.67 | -0.32% | 2.06 | 1.33% |
| 2026-04-01 | 61.02 | 62.88 | 61.02 | 62.87 | +3.87% | 3.10 | 2.03% |
| 2026-03-31 | 60.65 | 61.86 | 60.00 | 60.53 | -0.20% | 1.82 | 1.21% |
| 2026-03-30 | 59.52 | 61.80 | 59.04 | 60.65 | +0.36% | 2.21 | 1.48% |
| 2026-03-27 | 59.26 | 61.50 | 57.80 | 60.43 | -0.69% | 2.06 | 1.39% |
| 2026-03-26 | 61.70 | 63.38 | 60.00 | 60.85 | -0.25% | 2.77 | 1.83% |
| 2026-03-25 | 58.79 | 61.77 | 58.61 | 61.00 | +5.88% | 3.48 | 2.31% |