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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.35 | 57.63 | 55.10 | 57.61 | +5.05% | 2.94 | 2.11% |
| 2026-03-23 | 59.51 | 59.78 | 54.84 | 54.84 | -10.00% | 4.96 | 3.54% |
| 2026-03-20 | 61.18 | 62.86 | 60.88 | 60.93 | +0.05% | 2.72 | 1.77% |
| 2026-03-19 | 62.44 | 62.87 | 60.50 | 60.90 | -3.79% | 2.40 | 1.59% |
| 2026-03-18 | 63.12 | 63.50 | 61.50 | 63.30 | +1.07% | 2.16 | 1.40% |
| 2026-03-17 | 65.32 | 66.23 | 62.28 | 62.63 | -2.63% | 3.38 | 2.13% |
| 2026-03-16 | 63.10 | 65.88 | 63.02 | 64.32 | +1.61% | 3.33 | 2.09% |
| 2026-03-13 | 65.00 | 65.98 | 63.27 | 63.30 | -3.70% | 2.70 | 1.70% |
| 2026-03-12 | 67.00 | 67.40 | 64.56 | 65.73 | -1.95% | 4.07 | 2.50% |
| 2026-03-11 | 66.86 | 68.58 | 65.80 | 67.04 | -0.25% | 6.02 | 3.60% |
| 2026-03-10 | 61.33 | 67.21 | 61.33 | 67.21 | +10.00% | 5.30 | 3.26% |
| 2026-03-09 | 63.70 | 64.00 | 58.28 | 61.10 | -4.86% | 5.58 | 3.75% |
| 2026-03-06 | 63.91 | 65.18 | 63.36 | 64.22 | +0.50% | 1.60 | 1.00% |
| 2026-03-05 | 64.01 | 65.50 | 63.00 | 63.90 | +1.43% | 2.37 | 1.49% |
| 2026-03-04 | 61.44 | 64.00 | 61.42 | 63.00 | +1.12% | 2.14 | 1.37% |
| 2026-03-03 | 63.99 | 66.18 | 62.26 | 62.30 | -2.31% | 3.64 | 2.29% |
| 2026-03-02 | 61.50 | 64.28 | 61.39 | 63.77 | -0.14% | 3.61 | 2.31% |
| 2026-02-27 | 65.43 | 65.44 | 63.69 | 63.86 | -2.85% | 3.30 | 2.07% |
| 2026-02-26 | 65.00 | 66.87 | 64.26 | 65.73 | +1.12% | 2.64 | 1.62% |
| 2026-02-25 | 64.80 | 65.86 | 63.50 | 65.00 | +1.34% | 3.08 | 1.92% |