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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.08 | 6.18 | 5.86 | 5.89 | -4.85% | 0.87 | 4.82% |
| 2026-03-20 | 6.63 | 6.75 | 6.17 | 6.19 | -6.21% | 0.92 | 4.81% |
| 2026-03-19 | 6.66 | 6.79 | 6.58 | 6.60 | -1.79% | 0.59 | 2.94% |
| 2026-03-18 | 6.86 | 6.86 | 6.65 | 6.72 | -1.61% | 0.91 | 4.48% |
| 2026-03-17 | 6.79 | 7.13 | 6.71 | 6.83 | +1.04% | 1.23 | 5.86% |
| 2026-03-16 | 6.54 | 6.78 | 6.54 | 6.76 | +1.20% | 0.53 | 2.62% |
| 2026-03-13 | 6.65 | 6.82 | 6.60 | 6.68 | +0.30% | 0.53 | 2.63% |
| 2026-03-12 | 6.77 | 6.80 | 6.63 | 6.66 | -1.48% | 0.48 | 2.38% |
| 2026-03-11 | 6.76 | 6.81 | 6.72 | 6.76 | -0.29% | 0.38 | 1.87% |
| 2026-03-10 | 6.67 | 6.79 | 6.62 | 6.78 | +2.26% | 0.43 | 2.11% |
| 2026-03-09 | 6.68 | 6.71 | 6.57 | 6.63 | -1.49% | 0.54 | 2.69% |
| 2026-03-06 | 6.41 | 6.73 | 6.39 | 6.73 | +4.18% | 0.82 | 4.10% |
| 2026-03-05 | 6.42 | 6.58 | 6.41 | 6.46 | +1.73% | 0.50 | 2.57% |
| 2026-03-04 | 6.25 | 6.43 | 6.22 | 6.35 | -0.16% | 0.61 | 3.19% |
| 2026-03-03 | 6.54 | 6.68 | 6.35 | 6.36 | -2.75% | 0.75 | 3.86% |
| 2026-03-02 | 6.81 | 6.85 | 6.48 | 6.54 | -5.35% | 1.13 | 5.69% |
| 2026-02-27 | 6.94 | 6.97 | 6.87 | 6.91 | -0.29% | 0.68 | 3.26% |
| 2026-02-26 | 7.10 | 7.10 | 6.88 | 6.93 | -1.84% | 0.88 | 4.18% |
| 2026-02-25 | 7.12 | 7.18 | 7.02 | 7.06 | -0.42% | 0.86 | 4.05% |
| 2026-02-24 | 6.84 | 7.12 | 6.84 | 7.09 | +3.50% | 1.08 | 5.09% |