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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 56.50 | 59.20 | 55.01 | 56.75 | +0.27% | 4.93 | 3.45% |
| 2026-01-16 | 60.29 | 61.58 | 56.21 | 56.60 | -4.25% | 7.42 | 5.19% |
| 2026-01-15 | 59.86 | 60.95 | 57.39 | 59.11 | -0.10% | 4.95 | 3.40% |
| 2026-01-14 | 53.60 | 59.17 | 53.28 | 59.17 | +10.00% | 6.95 | 4.92% |
| 2026-01-13 | 53.96 | 54.60 | 52.58 | 53.79 | +0.98% | 2.96 | 2.23% |
| 2026-01-12 | 51.26 | 55.00 | 50.50 | 53.27 | +3.88% | 4.77 | 3.63% |
| 2026-01-09 | 50.34 | 51.65 | 50.00 | 51.28 | +1.87% | 2.43 | 1.93% |
| 2026-01-08 | 49.48 | 51.08 | 49.20 | 50.34 | +1.08% | 2.54 | 2.05% |
| 2026-01-07 | 49.64 | 50.82 | 49.02 | 49.80 | +0.32% | 2.91 | 2.36% |
| 2026-01-06 | 49.88 | 50.21 | 48.50 | 49.64 | +0.51% | 3.15 | 2.58% |
| 2026-01-05 | 45.95 | 49.80 | 45.70 | 49.39 | +8.07% | 4.81 | 4.00% |
| 2025-12-31 | 44.99 | 46.43 | 44.93 | 45.70 | +0.59% | 2.45 | 2.16% |
| 2025-12-30 | 45.02 | 45.94 | 44.62 | 45.43 | +0.29% | 2.58 | 2.30% |
| 2025-12-29 | 42.50 | 46.12 | 41.90 | 45.30 | +6.29% | 5.12 | 4.63% |
| 2025-12-26 | 42.70 | 43.20 | 42.50 | 42.62 | -0.68% | 1.27 | 1.20% |
| 2025-12-25 | 42.28 | 43.11 | 42.00 | 42.91 | +1.49% | 1.53 | 1.45% |
| 2025-12-24 | 41.68 | 42.88 | 41.39 | 42.28 | +1.44% | 1.74 | 1.66% |
| 2025-12-23 | 40.66 | 41.70 | 40.66 | 41.68 | +1.81% | 1.34 | 1.32% |
| 2025-12-22 | 40.29 | 41.80 | 39.88 | 40.94 | +1.74% | 1.76 | 1.73% |
| 2025-12-19 | 41.29 | 41.69 | 39.66 | 40.24 | -1.54% | 2.52 | 2.50% |