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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.00 | 40.60 | 38.78 | 39.21 | -0.63% | 4.36 | 4.45% |
| 2025-09-16 | 38.72 | 40.31 | 38.00 | 39.46 | +1.91% | 7.14 | 7.35% |
| 2025-09-15 | 35.18 | 38.72 | 35.18 | 38.72 | +10.00% | 2.60 | 2.75% |
| 2025-09-12 | 35.00 | 35.83 | 34.80 | 35.20 | +0.89% | 1.86 | 2.13% |
| 2025-09-11 | 34.42 | 35.35 | 34.00 | 34.89 | +1.45% | 2.01 | 2.34% |
| 2025-09-10 | 34.16 | 34.95 | 33.98 | 34.39 | +0.67% | 1.90 | 2.23% |
| 2025-09-09 | 32.47 | 34.70 | 31.90 | 34.16 | +5.37% | 3.17 | 3.78% |
| 2025-09-08 | 31.96 | 33.19 | 31.88 | 32.42 | +1.47% | 1.72 | 2.13% |
| 2025-09-05 | 31.75 | 32.31 | 31.19 | 31.95 | +1.27% | 1.38 | 1.76% |
| 2025-09-04 | 34.27 | 34.27 | 30.96 | 31.55 | -7.96% | 3.61 | 4.50% |
| 2025-09-03 | 35.24 | 35.68 | 34.00 | 34.28 | -2.72% | 1.82 | 2.12% |
| 2025-09-02 | 34.18 | 36.50 | 33.62 | 35.24 | +3.10% | 3.92 | 4.53% |
| 2025-09-01 | 35.50 | 35.89 | 34.08 | 34.18 | -4.74% | 2.98 | 3.46% |
| 2025-08-29 | 36.59 | 36.75 | 35.50 | 35.88 | -1.21% | 2.77 | 3.12% |
| 2025-08-28 | 35.38 | 36.34 | 34.80 | 36.32 | +2.28% | 3.50 | 3.97% |
| 2025-08-27 | 35.67 | 37.98 | 34.97 | 35.51 | -0.11% | 5.75 | 6.39% |
| 2025-08-26 | 34.02 | 36.00 | 33.83 | 35.55 | +0.62% | 5.78 | 6.67% |
| 2025-08-25 | 34.31 | 36.18 | 34.31 | 35.33 | +7.42% | 9.42 | 10.76% |
| 2025-08-22 | 30.00 | 32.89 | 29.91 | 32.89 | +10.00% | 4.75 | 6.00% |
| 2025-08-21 | 30.24 | 30.48 | 29.76 | 29.90 | -1.09% | 1.34 | 1.80% |