齐峰新材 sz.002521
7.79
-2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.93 | 7.97 | 7.78 | 7.79 | -2.01% | 0.34 | 1.03% |
| 2026-05-22 | 8.03 | 8.05 | 7.80 | 7.95 | 0.00% | 0.57 | 1.71% |
| 2026-05-21 | 8.07 | 8.58 | 7.88 | 7.95 | -0.75% | 1.12 | 3.26% |
| 2026-05-20 | 7.80 | 8.10 | 7.66 | 8.01 | +2.82% | 0.73 | 2.21% |
| 2026-05-19 | 7.80 | 7.82 | 7.73 | 7.79 | 0.00% | 0.26 | 0.80% |
| 2026-05-18 | 7.90 | 7.92 | 7.75 | 7.79 | -1.27% | 0.39 | 1.21% |
| 2026-05-15 | 7.85 | 7.92 | 7.79 | 7.89 | +0.51% | 0.43 | 1.31% |
| 2026-05-14 | 7.92 | 7.96 | 7.80 | 7.85 | -0.88% | 0.47 | 1.42% |
| 2026-05-13 | 8.00 | 8.03 | 7.88 | 7.92 | -0.88% | 0.47 | 1.40% |
| 2026-05-12 | 8.18 | 8.19 | 7.96 | 7.99 | -2.20% | 0.59 | 1.75% |
| 2026-05-11 | 8.24 | 8.27 | 8.09 | 8.17 | -0.37% | 0.55 | 1.61% |
| 2026-05-08 | 8.25 | 8.25 | 8.12 | 8.20 | -0.36% | 0.42 | 1.23% |
| 2026-05-07 | 8.34 | 8.38 | 8.21 | 8.23 | -1.32% | 0.54 | 1.57% |
| 2026-05-06 | 8.32 | 8.38 | 8.22 | 8.34 | -0.12% | 0.61 | 1.74% |
| 2026-04-30 | 8.33 | 8.40 | 8.30 | 8.35 | +0.24% | 0.41 | 1.16% |
| 2026-04-29 | 8.26 | 8.36 | 8.25 | 8.33 | +0.12% | 0.50 | 1.43% |
| 2026-04-28 | 8.53 | 8.53 | 8.20 | 8.32 | -3.26% | 0.73 | 2.08% |
| 2026-04-27 | 8.59 | 8.73 | 8.52 | 8.60 | +0.94% | 0.79 | 2.18% |
| 2026-04-24 | 8.56 | 8.59 | 8.44 | 8.52 | -0.81% | 0.39 | 1.10% |
| 2026-04-23 | 8.69 | 8.70 | 8.47 | 8.59 | -0.81% | 0.52 | 1.46% |