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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.98 | 8.64 | 7.95 | 8.26 | +2.99% | 3.34 | 13.36% |
| 2025-06-23 | 7.65 | 8.06 | 7.56 | 8.02 | +5.39% | 2.45 | 10.33% |
| 2025-06-20 | 7.71 | 7.90 | 7.46 | 7.61 | -0.65% | 1.93 | 8.35% |
| 2025-06-19 | 8.18 | 8.30 | 7.62 | 7.66 | -7.15% | 3.47 | 14.56% |
| 2025-06-18 | 8.53 | 8.85 | 8.22 | 8.25 | -4.18% | 4.08 | 15.91% |
| 2025-06-17 | 8.60 | 8.87 | 8.43 | 8.61 | -0.46% | 4.00 | 15.35% |
| 2025-06-16 | 8.41 | 8.88 | 8.38 | 8.65 | +4.22% | 3.92 | 15.16% |
| 2025-06-13 | 8.93 | 8.98 | 8.29 | 8.30 | -9.19% | 5.64 | 21.74% |
| 2025-06-12 | 8.42 | 9.59 | 8.42 | 9.14 | +3.86% | 7.73 | 28.71% |
| 2025-06-11 | 8.88 | 9.50 | 8.66 | 8.80 | -3.08% | 8.80 | 31.97% |
| 2025-06-10 | 8.65 | 9.25 | 8.48 | 9.08 | +3.06% | 9.21 | 34.24% |
| 2025-06-09 | 8.25 | 9.26 | 8.16 | 8.81 | +9.03% | 8.43 | 31.88% |
| 2025-06-06 | 8.06 | 8.60 | 8.01 | 8.08 | -2.18% | 5.15 | 20.62% |
| 2025-06-05 | 8.00 | 8.64 | 7.88 | 8.26 | +3.25% | 5.88 | 23.92% |
| 2025-06-04 | 7.78 | 8.20 | 7.70 | 8.00 | -1.48% | 4.32 | 18.00% |
| 2025-06-03 | 8.08 | 8.27 | 7.79 | 8.12 | +2.53% | 5.85 | 24.10% |
| 2025-05-30 | 8.45 | 8.66 | 7.78 | 7.92 | -4.12% | 7.71 | 31.60% |
| 2025-05-29 | 6.88 | 8.26 | 6.84 | 8.26 | +20.06% | 7.78 | 32.76% |
| 2025-05-28 | 7.00 | 7.09 | 6.86 | 6.88 | -2.27% | 0.66 | 3.17% |
| 2025-05-27 | 6.90 | 7.13 | 6.84 | 7.04 | +1.59% | 0.94 | 4.47% |