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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.90 | 5.93 | 5.82 | 5.86 | -1.35% | 0.37 | 2.07% |
| 2026-04-20 | 6.03 | 6.03 | 5.88 | 5.94 | +0.51% | 0.41 | 2.28% |
| 2026-04-17 | 5.99 | 5.99 | 5.80 | 5.91 | -1.34% | 0.41 | 2.31% |
| 2026-04-16 | 5.85 | 6.01 | 5.78 | 5.99 | +2.92% | 0.48 | 2.71% |
| 2026-04-15 | 5.92 | 5.95 | 5.78 | 5.82 | -1.69% | 0.37 | 2.09% |
| 2026-04-14 | 6.01 | 6.02 | 5.80 | 5.92 | -0.34% | 0.41 | 2.30% |
| 2026-04-13 | 5.88 | 5.94 | 5.80 | 5.94 | +0.34% | 0.33 | 1.84% |
| 2026-04-10 | 5.91 | 6.02 | 5.89 | 5.92 | +1.02% | 0.41 | 2.30% |
| 2026-04-09 | 6.01 | 6.01 | 5.84 | 5.86 | -2.82% | 0.42 | 2.37% |
| 2026-04-08 | 5.95 | 6.05 | 5.87 | 6.03 | +4.15% | 0.49 | 2.73% |
| 2026-04-07 | 5.62 | 5.82 | 5.54 | 5.79 | +3.21% | 0.48 | 2.75% |
| 2026-04-03 | 5.96 | 6.00 | 5.60 | 5.61 | -5.56% | 0.58 | 3.35% |
| 2026-04-02 | 6.11 | 6.15 | 5.90 | 5.94 | -3.10% | 0.59 | 3.26% |
| 2026-04-01 | 6.45 | 6.46 | 6.08 | 6.13 | -3.31% | 0.69 | 3.71% |
| 2026-03-31 | 6.38 | 6.48 | 6.28 | 6.34 | -1.09% | 0.64 | 3.29% |
| 2026-03-30 | 6.26 | 6.42 | 6.18 | 6.41 | +1.10% | 0.52 | 2.72% |
| 2026-03-27 | 6.13 | 6.34 | 6.07 | 6.34 | +3.09% | 0.64 | 3.38% |
| 2026-03-26 | 6.35 | 6.38 | 6.11 | 6.15 | -3.00% | 0.56 | 3.01% |
| 2026-03-25 | 6.14 | 6.39 | 6.14 | 6.34 | +2.92% | 0.59 | 3.08% |
| 2026-03-24 | 6.06 | 6.17 | 5.85 | 6.16 | +4.58% | 0.65 | 3.59% |