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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.82 | 7.82 | 7.01 | 7.09 | +8.58% | 5.78 | 26.03% |
| 2026-01-15 | 6.53 | 6.53 | 6.53 | 6.53 | nan% | nan | nan% |
| 2026-01-14 | 6.53 | 6.53 | 6.53 | 6.53 | nan% | nan | nan% |
| 2026-01-13 | 6.53 | 6.53 | 6.53 | 6.53 | nan% | nan | nan% |
| 2026-01-12 | 6.53 | 6.53 | 6.53 | 6.53 | nan% | nan | nan% |
| 2026-01-09 | 6.53 | 6.53 | 6.53 | 6.53 | nan% | nan | nan% |
| 2026-01-08 | 6.25 | 6.60 | 6.25 | 6.53 | +5.49% | 1.79 | 9.15% |
| 2026-01-07 | 6.33 | 6.33 | 6.15 | 6.19 | -2.37% | 0.86 | 4.59% |
| 2026-01-06 | 6.30 | 6.37 | 6.25 | 6.34 | +0.63% | 0.94 | 4.95% |
| 2026-01-05 | 6.27 | 6.35 | 6.24 | 6.30 | +0.80% | 0.67 | 3.51% |
| 2025-12-31 | 6.27 | 6.29 | 6.10 | 6.25 | -0.16% | 0.68 | 3.66% |
| 2025-12-30 | 6.26 | 6.36 | 6.21 | 6.26 | -0.48% | 0.47 | 2.46% |
| 2025-12-29 | 6.26 | 6.41 | 6.23 | 6.29 | +0.64% | 0.45 | 2.37% |
| 2025-12-26 | 6.35 | 6.40 | 6.23 | 6.25 | -1.73% | 0.60 | 3.13% |
| 2025-12-25 | 6.27 | 6.38 | 6.16 | 6.36 | +2.58% | 0.74 | 3.90% |
| 2025-12-24 | 6.06 | 6.23 | 6.06 | 6.20 | +2.14% | 0.49 | 2.61% |
| 2025-12-23 | 6.18 | 6.20 | 6.04 | 6.07 | -2.10% | 0.46 | 2.51% |
| 2025-12-22 | 6.18 | 6.25 | 6.16 | 6.20 | +0.32% | 0.44 | 2.34% |
| 2025-12-19 | 6.13 | 6.22 | 6.01 | 6.18 | +0.16% | 0.71 | 3.85% |
| 2025-12-18 | 6.21 | 6.28 | 6.16 | 6.17 | -0.48% | 0.44 | 2.32% |