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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.12 | 7.16 | 6.90 | 6.91 | -3.36% | 0.63 | 3.01% |
| 2025-11-18 | 7.24 | 7.26 | 7.10 | 7.15 | -1.79% | 0.52 | 2.39% |
| 2025-11-17 | 7.23 | 7.28 | 7.16 | 7.28 | +1.11% | 0.60 | 2.76% |
| 2025-11-14 | 7.16 | 7.25 | 7.15 | 7.20 | -0.28% | 0.50 | 2.32% |
| 2025-11-13 | 7.10 | 7.23 | 7.06 | 7.22 | +1.98% | 0.84 | 3.87% |
| 2025-11-12 | 7.13 | 7.13 | 7.02 | 7.08 | -0.84% | 0.41 | 1.91% |
| 2025-11-11 | 7.11 | 7.14 | 7.07 | 7.14 | +0.42% | 0.43 | 2.00% |
| 2025-11-10 | 7.00 | 7.15 | 6.96 | 7.11 | +2.30% | 0.71 | 3.34% |
| 2025-11-07 | 6.95 | 7.03 | 6.93 | 6.95 | -0.29% | 0.48 | 2.30% |
| 2025-11-06 | 7.11 | 7.12 | 6.95 | 6.97 | -1.83% | 0.60 | 2.84% |
| 2025-11-05 | 6.99 | 7.13 | 6.91 | 7.10 | +1.28% | 0.69 | 3.22% |
| 2025-11-04 | 7.00 | 7.08 | 6.92 | 7.01 | -0.14% | 0.62 | 2.93% |
| 2025-11-03 | 6.80 | 7.03 | 6.68 | 7.02 | -1.27% | 1.09 | 5.24% |
| 2025-10-31 | 6.95 | 7.14 | 6.95 | 7.11 | +2.30% | 0.68 | 3.17% |
| 2025-10-30 | 7.01 | 7.09 | 6.91 | 6.95 | -2.52% | 0.76 | 3.59% |
| 2025-10-29 | 7.22 | 7.27 | 7.11 | 7.13 | -1.66% | 0.53 | 2.47% |
| 2025-10-28 | 7.18 | 7.29 | 7.17 | 7.25 | +0.55% | 0.57 | 2.61% |
| 2025-10-27 | 7.20 | 7.23 | 7.13 | 7.21 | +0.56% | 0.56 | 2.57% |
| 2025-10-24 | 7.13 | 7.18 | 7.11 | 7.17 | +0.56% | 0.48 | 2.23% |
| 2025-10-23 | 7.06 | 7.14 | 6.99 | 7.13 | +0.56% | 0.44 | 2.06% |