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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.81 | 6.99 | 6.77 | 6.93 | +1.61% | 0.63 | 3.05% |
| 2025-05-23 | 7.08 | 7.08 | 6.82 | 6.82 | -2.71% | 0.86 | 4.11% |
| 2025-05-22 | 7.15 | 7.20 | 6.98 | 7.01 | -2.23% | 0.84 | 3.96% |
| 2025-05-21 | 7.23 | 7.37 | 7.13 | 7.17 | -1.78% | 0.99 | 4.54% |
| 2025-05-20 | 7.22 | 7.33 | 7.18 | 7.30 | +0.27% | 0.96 | 4.38% |
| 2025-05-19 | 7.20 | 7.35 | 7.07 | 7.28 | +1.39% | 1.05 | 4.85% |
| 2025-05-16 | 7.33 | 7.36 | 7.16 | 7.18 | -2.58% | 1.36 | 6.22% |
| 2025-05-15 | 7.62 | 7.74 | 7.35 | 7.37 | -5.39% | 2.05 | 9.11% |
| 2025-05-14 | 7.28 | 7.99 | 7.22 | 7.79 | +6.42% | 3.79 | 16.51% |
| 2025-05-13 | 7.46 | 7.54 | 7.28 | 7.32 | -1.61% | 1.37 | 6.15% |
| 2025-05-12 | 7.30 | 7.55 | 7.17 | 7.44 | +4.20% | 2.32 | 10.43% |
| 2025-05-09 | 7.47 | 7.54 | 7.14 | 7.14 | -3.51% | 2.11 | 9.69% |
| 2025-05-08 | 7.44 | 7.79 | 7.30 | 7.40 | -1.86% | 3.46 | 15.30% |
| 2025-05-07 | 7.95 | 8.36 | 7.43 | 7.54 | +4.29% | 5.20 | 21.92% |
| 2025-05-06 | 6.64 | 7.66 | 6.60 | 7.23 | +11.23% | 2.97 | 13.82% |