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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.70 | 6.90 | 6.70 | 6.85 | +2.24% | 0.80 | 3.87% |
| 2026-02-12 | 6.92 | 6.94 | 6.70 | 6.70 | -3.04% | 1.02 | 5.01% |
| 2026-02-11 | 6.96 | 7.03 | 6.85 | 6.91 | -0.58% | 0.90 | 4.29% |
| 2026-02-10 | 6.77 | 7.07 | 6.70 | 6.95 | +1.61% | 1.98 | 9.50% |
| 2026-02-09 | 6.74 | 7.01 | 6.62 | 6.84 | -4.60% | 3.15 | 15.27% |
| 2026-02-06 | 7.16 | 7.27 | 7.07 | 7.17 | -0.28% | 0.88 | 4.05% |
| 2026-02-05 | 7.22 | 7.31 | 7.17 | 7.19 | -1.91% | 1.05 | 4.80% |
| 2026-02-04 | 7.14 | 7.58 | 7.10 | 7.33 | +1.81% | 2.04 | 9.24% |
| 2026-02-03 | 7.11 | 7.29 | 7.10 | 7.20 | +1.27% | 1.45 | 6.66% |
| 2026-02-02 | 7.09 | 7.31 | 6.99 | 7.11 | +3.64% | 2.23 | 10.32% |
| 2026-01-30 | 6.78 | 6.88 | 6.70 | 6.86 | +0.29% | 0.66 | 3.21% |
| 2026-01-29 | 6.68 | 6.92 | 6.56 | 6.84 | +2.09% | 0.99 | 4.80% |
| 2026-01-28 | 6.79 | 6.86 | 6.68 | 6.70 | -2.05% | 0.81 | 3.98% |
| 2026-01-27 | 7.04 | 7.04 | 6.67 | 6.84 | -2.70% | 1.25 | 6.09% |
| 2026-01-26 | 6.97 | 7.25 | 6.88 | 7.03 | +2.78% | 1.99 | 9.37% |
| 2026-01-23 | 6.76 | 6.84 | 6.73 | 6.84 | +1.18% | 1.00 | 4.87% |
| 2026-01-22 | 6.74 | 6.80 | 6.67 | 6.76 | +0.45% | 1.08 | 5.33% |
| 2026-01-21 | 6.88 | 6.94 | 6.70 | 6.73 | -2.89% | 1.42 | 6.95% |
| 2026-01-20 | 6.77 | 7.20 | 6.70 | 6.93 | +2.06% | 2.46 | 11.74% |
| 2026-01-19 | 7.03 | 7.09 | 6.77 | 6.79 | -4.23% | 3.09 | 14.87% |