天晟新材 sz.300169
6.20
+2.99%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.03 | 6.25 | 5.96 | 6.20 | +2.99% | 0.47 | 2.56% |
| 2026-05-21 | 6.27 | 6.37 | 5.98 | 6.02 | -3.99% | 0.66 | 3.54% |
| 2026-05-20 | 6.30 | 6.37 | 6.19 | 6.27 | -1.10% | 0.41 | 2.17% |
| 2026-05-19 | 6.41 | 6.49 | 6.24 | 6.34 | -0.94% | 0.43 | 2.26% |
| 2026-05-18 | 6.39 | 6.44 | 6.23 | 6.40 | +1.91% | 0.59 | 3.10% |
| 2026-05-15 | 6.36 | 6.40 | 6.24 | 6.28 | -1.41% | 0.51 | 2.68% |
| 2026-05-14 | 6.49 | 6.53 | 6.37 | 6.37 | -1.85% | 0.50 | 2.55% |
| 2026-05-13 | 6.45 | 6.53 | 6.44 | 6.49 | +0.31% | 0.46 | 2.38% |
| 2026-05-12 | 6.56 | 6.59 | 6.45 | 6.47 | -1.37% | 0.55 | 2.78% |
| 2026-05-11 | 6.55 | 6.65 | 6.45 | 6.56 | 0.00% | 0.71 | 3.60% |
| 2026-05-08 | 6.51 | 6.59 | 6.48 | 6.56 | +0.31% | 0.45 | 2.29% |
| 2026-05-07 | 6.51 | 6.68 | 6.49 | 6.54 | -0.61% | 0.81 | 4.07% |
| 2026-05-06 | 6.50 | 6.61 | 6.46 | 6.58 | +1.86% | 0.88 | 4.46% |
| 2026-04-30 | 6.35 | 6.52 | 6.34 | 6.46 | +1.89% | 0.75 | 3.83% |
| 2026-04-29 | 6.12 | 6.38 | 6.10 | 6.34 | +3.59% | 0.76 | 4.02% |
| 2026-04-28 | 6.08 | 6.22 | 6.03 | 6.12 | -0.97% | 0.83 | 4.53% |
| 2026-04-27 | 5.89 | 6.22 | 5.84 | 6.18 | +4.57% | 0.87 | 4.76% |
| 2026-04-24 | 5.71 | 5.95 | 5.65 | 5.91 | +2.43% | 0.52 | 2.94% |
| 2026-04-23 | 5.82 | 5.89 | 5.76 | 5.77 | -1.54% | 0.36 | 2.06% |
| 2026-04-22 | 5.86 | 5.93 | 5.81 | 5.86 | 0.00% | 0.33 | 1.88% |