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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.04 | 7.19 | 7.03 | 7.09 | 0.00% | 0.58 | 2.71% |
| 2025-10-21 | 6.89 | 7.09 | 6.88 | 7.09 | +2.90% | 0.56 | 2.66% |
| 2025-10-20 | 6.90 | 6.93 | 6.80 | 6.89 | +1.47% | 0.50 | 2.42% |
| 2025-10-17 | 6.93 | 7.02 | 6.78 | 6.79 | -2.16% | 0.49 | 2.37% |
| 2025-10-16 | 7.06 | 7.09 | 6.93 | 6.94 | -1.70% | 0.42 | 1.97% |
| 2025-10-15 | 7.05 | 7.09 | 6.98 | 7.06 | +0.43% | 0.41 | 1.95% |
| 2025-10-14 | 7.10 | 7.22 | 7.00 | 7.03 | -0.99% | 0.56 | 2.63% |
| 2025-10-13 | 6.88 | 7.13 | 6.66 | 7.10 | -0.28% | 0.68 | 3.25% |
| 2025-10-10 | 7.08 | 7.24 | 7.08 | 7.12 | +0.28% | 0.55 | 2.55% |
| 2025-10-09 | 7.23 | 7.23 | 7.07 | 7.10 | -0.84% | 0.59 | 2.76% |
| 2025-09-30 | 7.31 | 7.37 | 7.16 | 7.16 | -3.11% | 0.99 | 4.51% |
| 2025-09-29 | 7.03 | 7.55 | 6.95 | 7.39 | +4.38% | 1.26 | 5.75% |
| 2025-09-26 | 7.10 | 7.20 | 7.02 | 7.08 | 0.00% | 0.53 | 2.45% |
| 2025-09-25 | 7.21 | 7.25 | 7.08 | 7.08 | -2.07% | 0.53 | 2.45% |
| 2025-09-24 | 7.06 | 7.23 | 7.02 | 7.23 | +1.54% | 0.56 | 2.59% |
| 2025-09-23 | 7.29 | 7.29 | 6.91 | 7.12 | -2.33% | 0.90 | 4.25% |
| 2025-09-22 | 7.29 | 7.35 | 7.24 | 7.29 | -0.41% | 0.50 | 2.26% |
| 2025-09-19 | 7.39 | 7.45 | 7.29 | 7.32 | -1.48% | 0.64 | 2.88% |
| 2025-09-18 | 7.60 | 7.64 | 7.23 | 7.43 | -3.51% | 1.21 | 5.33% |
| 2025-09-17 | 7.66 | 7.85 | 7.60 | 7.70 | +0.52% | 1.19 | 5.13% |