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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.50 | 38.03 | 36.70 | 37.99 | +1.44% | 2.11 | 2.28% |
| 2025-11-19 | 37.89 | 38.50 | 37.41 | 37.45 | -1.14% | 1.89 | 2.03% |
| 2025-11-18 | 38.09 | 38.29 | 37.61 | 37.88 | -0.94% | 1.05 | 1.12% |
| 2025-11-17 | 38.05 | 38.38 | 37.40 | 38.24 | +0.58% | 1.58 | 1.68% |
| 2025-11-14 | 38.10 | 38.20 | 37.63 | 38.02 | -0.45% | 1.61 | 1.72% |
| 2025-11-13 | 38.21 | 38.49 | 37.90 | 38.19 | -0.26% | 1.47 | 1.56% |
| 2025-11-12 | 38.93 | 39.60 | 38.03 | 38.29 | -1.62% | 2.87 | 3.00% |
| 2025-11-11 | 38.33 | 39.70 | 37.80 | 38.92 | +2.15% | 3.94 | 4.12% |
| 2025-11-10 | 39.32 | 39.32 | 38.00 | 38.10 | -2.88% | 2.61 | 2.74% |
| 2025-11-07 | 39.50 | 39.78 | 38.86 | 39.23 | -0.25% | 1.84 | 1.90% |
| 2025-11-06 | 39.20 | 39.38 | 38.60 | 39.33 | +0.20% | 1.66 | 1.72% |
| 2025-11-05 | 39.01 | 39.65 | 38.82 | 39.25 | -0.43% | 1.03 | 1.07% |
| 2025-11-04 | 39.48 | 39.70 | 38.58 | 39.42 | -0.10% | 1.59 | 1.64% |
| 2025-11-03 | 39.37 | 39.82 | 38.45 | 39.46 | -0.28% | 2.38 | 2.47% |
| 2025-10-31 | 39.04 | 40.50 | 39.04 | 39.57 | +1.41% | 2.29 | 2.32% |
| 2025-10-30 | 40.00 | 40.08 | 38.88 | 39.02 | -2.64% | 2.76 | 2.83% |
| 2025-10-29 | 40.54 | 41.15 | 39.71 | 40.08 | -1.33% | 3.02 | 3.04% |
| 2025-10-28 | 40.95 | 41.47 | 40.28 | 40.62 | -0.85% | 2.76 | 2.74% |
| 2025-10-27 | 42.17 | 42.30 | 40.29 | 40.97 | -2.50% | 3.39 | 3.34% |
| 2025-10-24 | 42.92 | 42.93 | 40.93 | 42.02 | -2.28% | 4.76 | 4.63% |