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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.62 | 8.68 | 8.49 | 8.54 | -0.81% | 2.81 | 10.87% |
| 2025-08-18 | 8.35 | 8.72 | 8.22 | 8.61 | +1.06% | 4.94 | 19.22% |
| 2025-08-15 | 8.10 | 8.63 | 8.06 | 8.52 | +5.32% | 4.40 | 17.27% |
| 2025-08-14 | 8.36 | 8.46 | 8.08 | 8.09 | -3.23% | 2.45 | 9.88% |
| 2025-08-13 | 8.50 | 8.57 | 8.32 | 8.36 | -1.53% | 2.85 | 11.21% |
| 2025-08-12 | 8.35 | 8.50 | 8.30 | 8.49 | +1.80% | 2.74 | 10.77% |
| 2025-08-11 | 8.12 | 8.35 | 8.12 | 8.34 | +2.84% | 2.10 | 8.39% |
| 2025-08-08 | 8.19 | 8.29 | 8.07 | 8.11 | -1.10% | 1.36 | 5.53% |
| 2025-08-07 | 8.30 | 8.30 | 8.16 | 8.20 | -0.61% | 1.34 | 5.41% |
| 2025-08-06 | 8.15 | 8.25 | 8.10 | 8.25 | +0.98% | 1.33 | 5.38% |
| 2025-08-05 | 8.13 | 8.27 | 8.11 | 8.17 | +0.49% | 1.10 | 4.47% |
| 2025-08-04 | 7.99 | 8.14 | 7.88 | 8.13 | +0.99% | 1.17 | 4.82% |
| 2025-08-01 | 8.17 | 8.20 | 8.02 | 8.05 | -1.47% | 1.36 | 5.58% |
| 2025-07-31 | 8.39 | 8.47 | 8.16 | 8.17 | -3.20% | 2.44 | 9.78% |
| 2025-07-30 | 8.31 | 8.65 | 8.28 | 8.44 | +1.69% | 3.95 | 15.40% |
| 2025-07-29 | 8.40 | 8.40 | 8.14 | 8.30 | -1.19% | 1.89 | 7.61% |
| 2025-07-28 | 8.37 | 8.48 | 8.29 | 8.40 | +1.45% | 1.86 | 7.34% |
| 2025-07-25 | 8.45 | 8.47 | 8.24 | 8.28 | -1.90% | 2.02 | 8.03% |
| 2025-07-24 | 8.10 | 8.46 | 8.10 | 8.44 | +3.43% | 2.82 | 11.19% |
| 2025-07-23 | 8.29 | 8.36 | 8.15 | 8.16 | -2.04% | 2.23 | 8.97% |