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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.29 | 6.34 | 6.01 | 6.20 | -1.27% | 0.88 | 4.78% |
| 2025-12-16 | 6.42 | 6.50 | 6.27 | 6.28 | -3.53% | 0.84 | 4.41% |
| 2025-12-15 | 6.21 | 6.78 | 6.16 | 6.51 | +4.33% | 1.42 | 7.24% |
| 2025-12-12 | 6.29 | 6.45 | 6.20 | 6.24 | -0.48% | 0.63 | 3.30% |
| 2025-12-11 | 6.55 | 6.61 | 6.27 | 6.27 | -4.57% | 0.71 | 3.69% |
| 2025-12-10 | 6.38 | 6.58 | 6.36 | 6.57 | +2.66% | 0.88 | 4.49% |
| 2025-12-09 | 6.45 | 6.48 | 6.33 | 6.40 | -0.62% | 0.47 | 2.44% |
| 2025-12-08 | 6.40 | 6.58 | 6.38 | 6.44 | +1.10% | 0.65 | 3.34% |
| 2025-12-05 | 6.21 | 6.41 | 6.06 | 6.37 | +2.25% | 0.74 | 3.96% |
| 2025-12-04 | 6.47 | 6.56 | 6.22 | 6.23 | -3.71% | 0.73 | 3.84% |
| 2025-12-03 | 6.67 | 6.67 | 6.45 | 6.47 | -2.56% | 0.49 | 2.49% |
| 2025-12-02 | 6.64 | 6.68 | 6.53 | 6.64 | -0.30% | 0.41 | 2.04% |
| 2025-12-01 | 6.66 | 6.72 | 6.65 | 6.66 | -0.15% | 0.42 | 2.07% |
| 2025-11-28 | 6.54 | 6.69 | 6.51 | 6.67 | +2.14% | 0.46 | 2.28% |
| 2025-11-27 | 6.61 | 6.62 | 6.52 | 6.53 | -0.61% | 0.41 | 2.08% |
| 2025-11-26 | 6.73 | 6.78 | 6.54 | 6.57 | -2.38% | 0.48 | 2.40% |
| 2025-11-25 | 6.69 | 6.79 | 6.66 | 6.73 | +1.05% | 0.43 | 2.12% |
| 2025-11-24 | 6.59 | 6.69 | 6.52 | 6.66 | +2.15% | 0.53 | 2.68% |
| 2025-11-21 | 6.80 | 6.93 | 6.52 | 6.52 | -5.51% | 0.93 | 4.63% |
| 2025-11-20 | 7.00 | 7.32 | 6.87 | 6.90 | -0.14% | 1.11 | 5.23% |