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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.64 | 41.64 | 40.66 | 40.87 | -1.90% | 1.21 | 1.19% |
| 2025-12-17 | 40.77 | 42.00 | 40.14 | 41.66 | +2.03% | 1.44 | 1.41% |
| 2025-12-16 | 40.90 | 42.37 | 40.00 | 40.83 | -0.34% | 2.05 | 2.02% |
| 2025-12-15 | 41.90 | 41.90 | 40.60 | 40.97 | -2.34% | 1.75 | 1.72% |
| 2025-12-12 | 42.76 | 42.85 | 41.84 | 41.95 | -1.92% | 1.68 | 1.61% |
| 2025-12-11 | 44.23 | 44.42 | 42.60 | 42.77 | -3.24% | 2.73 | 2.56% |
| 2025-12-10 | 42.00 | 44.44 | 41.90 | 44.20 | +5.11% | 3.58 | 3.33% |
| 2025-12-09 | 42.17 | 42.50 | 41.75 | 42.05 | -0.43% | 1.60 | 1.54% |
| 2025-12-08 | 42.80 | 43.27 | 42.00 | 42.23 | -1.42% | 1.96 | 1.86% |
| 2025-12-05 | 43.01 | 43.49 | 42.22 | 42.84 | -0.67% | 2.25 | 2.13% |
| 2025-12-04 | 43.80 | 45.12 | 43.00 | 43.13 | -0.85% | 3.03 | 2.79% |
| 2025-12-03 | 42.51 | 44.42 | 42.51 | 43.50 | +2.30% | 3.52 | 3.28% |
| 2025-12-02 | 42.40 | 42.91 | 41.98 | 42.52 | +0.28% | 2.47 | 2.36% |
| 2025-12-01 | 39.42 | 43.11 | 39.35 | 42.40 | +7.97% | 6.52 | 6.27% |
| 2025-11-28 | 37.78 | 39.80 | 37.68 | 39.27 | +3.94% | 2.86 | 2.96% |
| 2025-11-27 | 37.85 | 38.39 | 37.50 | 37.78 | -0.97% | 1.38 | 1.48% |
| 2025-11-26 | 38.66 | 38.86 | 38.00 | 38.15 | -1.83% | 1.72 | 1.82% |
| 2025-11-25 | 39.88 | 39.99 | 38.72 | 38.86 | -2.85% | 3.30 | 3.40% |
| 2025-11-24 | 42.70 | 42.70 | 38.77 | 40.00 | +3.04% | 7.32 | 7.32% |
| 2025-11-21 | 37.70 | 39.49 | 37.18 | 38.82 | +2.18% | 4.66 | 4.88% |