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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.44 | 7.68 | 7.40 | 7.66 | +3.37% | 1.34 | 5.84% |
| 2025-09-15 | 7.49 | 7.49 | 7.39 | 7.41 | -0.67% | 0.57 | 2.54% |
| 2025-09-12 | 7.53 | 7.57 | 7.46 | 7.46 | -1.06% | 0.69 | 3.04% |
| 2025-09-11 | 7.49 | 7.58 | 7.36 | 7.54 | +0.94% | 0.78 | 3.44% |
| 2025-09-10 | 7.47 | 7.51 | 7.41 | 7.47 | +0.40% | 0.55 | 2.45% |
| 2025-09-09 | 7.64 | 7.64 | 7.40 | 7.44 | -2.36% | 0.80 | 3.54% |
| 2025-09-08 | 7.48 | 7.62 | 7.44 | 7.62 | +1.87% | 0.87 | 3.80% |
| 2025-09-05 | 7.43 | 7.48 | 7.30 | 7.48 | +1.35% | 0.79 | 3.55% |
| 2025-09-04 | 7.35 | 7.55 | 7.28 | 7.38 | +1.10% | 1.20 | 5.36% |
| 2025-09-03 | 7.68 | 7.73 | 7.22 | 7.30 | -4.58% | 1.23 | 5.47% |
| 2025-09-02 | 7.86 | 7.87 | 7.57 | 7.65 | -2.67% | 1.36 | 5.89% |
| 2025-09-01 | 7.71 | 7.89 | 7.70 | 7.86 | +1.81% | 1.11 | 4.71% |
| 2025-08-29 | 7.87 | 7.87 | 7.68 | 7.72 | -1.91% | 1.27 | 5.43% |
| 2025-08-28 | 8.09 | 8.11 | 7.60 | 7.87 | -1.75% | 2.34 | 9.89% |
| 2025-08-27 | 8.42 | 8.46 | 8.01 | 8.01 | -4.87% | 2.73 | 10.99% |
| 2025-08-26 | 8.40 | 8.52 | 8.30 | 8.42 | -0.47% | 1.97 | 7.73% |
| 2025-08-25 | 8.47 | 8.64 | 8.42 | 8.46 | -0.47% | 2.91 | 11.32% |
| 2025-08-22 | 8.54 | 8.64 | 8.44 | 8.50 | 0.00% | 2.46 | 9.56% |
| 2025-08-21 | 8.85 | 8.88 | 8.47 | 8.50 | -0.70% | 3.34 | 12.81% |
| 2025-08-20 | 8.63 | 8.63 | 8.42 | 8.56 | +0.23% | 2.08 | 8.11% |