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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.03 | 43.00 | 38.51 | 43.00 | +10.00% | 6.47 | 6.33% |
| 2025-10-22 | 39.55 | 40.08 | 38.32 | 39.09 | -0.94% | 3.12 | 3.22% |
| 2025-10-21 | 38.77 | 39.50 | 38.31 | 39.46 | +1.99% | 1.73 | 1.79% |
| 2025-10-20 | 38.62 | 39.16 | 38.00 | 38.69 | +1.55% | 1.73 | 1.82% |
| 2025-10-17 | 39.20 | 39.32 | 37.89 | 38.10 | -2.63% | 2.24 | 2.36% |
| 2025-10-16 | 40.59 | 41.00 | 38.92 | 39.13 | -2.49% | 2.60 | 2.64% |
| 2025-10-15 | 39.06 | 41.00 | 38.67 | 40.13 | +5.22% | 3.41 | 3.45% |
| 2025-10-14 | 41.78 | 42.43 | 37.68 | 38.14 | -8.71% | 5.99 | 6.06% |
| 2025-10-13 | 37.61 | 42.96 | 37.61 | 41.78 | +5.48% | 4.29 | 4.28% |
| 2025-10-10 | 41.50 | 41.50 | 39.34 | 39.61 | -4.67% | 3.76 | 3.81% |
| 2025-10-09 | 40.88 | 41.68 | 39.71 | 41.55 | +1.64% | 3.40 | 3.38% |
| 2025-09-30 | 39.60 | 41.30 | 39.50 | 40.88 | +2.38% | 3.39 | 3.40% |
| 2025-09-29 | 39.13 | 40.00 | 38.22 | 39.93 | +1.99% | 2.82 | 2.90% |
| 2025-09-26 | 39.65 | 40.13 | 38.51 | 39.15 | -1.68% | 2.90 | 2.99% |
| 2025-09-25 | 39.55 | 40.95 | 39.12 | 39.82 | +0.73% | 3.41 | 3.44% |
| 2025-09-24 | 37.49 | 39.74 | 37.00 | 39.53 | +4.83% | 3.22 | 3.36% |
| 2025-09-23 | 39.11 | 39.11 | 36.50 | 37.71 | -3.21% | 3.14 | 3.39% |
| 2025-09-22 | 38.50 | 39.95 | 38.13 | 38.96 | +1.64% | 2.58 | 2.65% |
| 2025-09-19 | 38.55 | 39.66 | 38.07 | 38.33 | -0.57% | 2.17 | 2.27% |
| 2025-09-18 | 39.23 | 40.18 | 37.81 | 38.55 | -1.68% | 4.20 | 4.33% |