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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.43 | 8.48 | 8.27 | 8.33 | -1.54% | 2.30 | 9.12% |
| 2025-07-21 | 8.43 | 8.59 | 8.36 | 8.46 | +0.71% | 2.24 | 8.79% |
| 2025-07-18 | 8.42 | 8.49 | 8.31 | 8.40 | -0.59% | 1.50 | 5.91% |
| 2025-07-17 | 8.36 | 8.52 | 8.34 | 8.45 | +0.84% | 1.49 | 5.83% |
| 2025-07-16 | 8.31 | 8.42 | 8.28 | 8.38 | +0.36% | 1.74 | 6.91% |
| 2025-07-15 | 8.60 | 8.62 | 8.28 | 8.35 | -3.13% | 2.78 | 10.98% |
| 2025-07-14 | 8.82 | 8.88 | 8.58 | 8.62 | -4.12% | 3.50 | 13.40% |
| 2025-07-11 | 8.78 | 9.20 | 8.53 | 8.99 | +3.45% | 6.07 | 22.47% |
| 2025-07-10 | 8.78 | 8.80 | 8.53 | 8.69 | -1.47% | 2.94 | 11.22% |
| 2025-07-09 | 8.81 | 9.05 | 8.75 | 8.82 | -1.23% | 4.21 | 15.70% |
| 2025-07-08 | 8.59 | 8.96 | 8.53 | 8.93 | +3.60% | 5.04 | 18.95% |
| 2025-07-07 | 8.32 | 8.73 | 8.28 | 8.62 | +2.38% | 3.75 | 14.52% |
| 2025-07-04 | 8.50 | 8.74 | 8.27 | 8.42 | -0.59% | 4.33 | 16.92% |
| 2025-07-03 | 8.41 | 8.54 | 8.38 | 8.47 | +0.12% | 4.17 | 16.34% |
| 2025-07-02 | 8.59 | 8.78 | 8.40 | 8.46 | -10.19% | 7.06 | 27.48% |
| 2025-07-01 | 9.93 | 9.99 | 9.34 | 9.42 | -4.17% | 5.97 | 20.78% |
| 2025-06-30 | 9.52 | 9.99 | 9.36 | 9.83 | -1.70% | 7.90 | 26.98% |
| 2025-06-27 | 10.29 | 10.97 | 9.94 | 10.00 | -5.48% | 13.22 | 42.26% |
| 2025-06-26 | 11.67 | 11.67 | 10.33 | 10.58 | +6.76% | 19.46 | 58.97% |
| 2025-06-25 | 8.55 | 9.91 | 8.50 | 9.91 | +19.98% | 9.89 | 33.77% |