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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 61.24 | 65.00 | 61.24 | 64.14 | +5.15% | 4.09 | 2.60% |
| 2026-02-13 | 61.00 | 61.70 | 59.80 | 61.00 | -0.51% | 2.95 | 1.97% |
| 2026-02-12 | 57.86 | 62.59 | 57.54 | 61.31 | +5.38% | 6.69 | 4.45% |
| 2026-02-11 | 58.00 | 59.40 | 57.03 | 58.18 | +0.69% | 2.58 | 1.78% |
| 2026-02-10 | 59.54 | 59.56 | 56.82 | 57.78 | -2.25% | 2.24 | 1.57% |
| 2026-02-09 | 58.00 | 59.70 | 57.12 | 59.11 | +3.56% | 2.99 | 2.06% |
| 2026-02-06 | 57.60 | 57.80 | 56.31 | 57.08 | -1.89% | 1.79 | 1.27% |
| 2026-02-05 | 56.72 | 58.97 | 56.72 | 58.18 | +1.59% | 2.96 | 2.06% |
| 2026-02-04 | 58.16 | 58.89 | 56.89 | 57.27 | -2.59% | 1.87 | 1.31% |
| 2026-02-03 | 57.38 | 59.36 | 56.67 | 58.79 | +3.14% | 3.35 | 2.33% |
| 2026-02-02 | 60.63 | 60.63 | 55.21 | 57.00 | -5.99% | 5.70 | 3.98% |
| 2026-01-30 | 58.00 | 61.50 | 57.19 | 60.63 | +4.95% | 5.39 | 3.66% |
| 2026-01-29 | 58.71 | 60.18 | 57.57 | 57.77 | -1.82% | 3.20 | 2.20% |
| 2026-01-28 | 60.16 | 60.40 | 57.76 | 58.84 | -1.08% | 3.00 | 2.07% |
| 2026-01-27 | 58.24 | 59.50 | 57.30 | 59.48 | +1.83% | 3.63 | 2.50% |
| 2026-01-26 | 59.60 | 60.75 | 57.89 | 58.41 | -2.00% | 4.40 | 3.02% |
| 2026-01-23 | 62.65 | 63.65 | 58.44 | 59.60 | -7.06% | 10.27 | 6.88% |
| 2026-01-22 | 67.09 | 68.62 | 63.00 | 64.13 | +0.17% | 12.58 | 7.72% |
| 2026-01-21 | 58.20 | 64.02 | 58.20 | 64.02 | +10.00% | 7.10 | 4.58% |
| 2026-01-20 | 56.76 | 58.75 | 55.56 | 58.20 | +2.56% | 4.62 | 3.25% |