高盟新材 sz.300200
10.53
+1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.36 | 10.62 | 10.28 | 10.53 | +1.64% | 1.49 | 3.37% |
| 2026-05-21 | 11.09 | 11.12 | 10.28 | 10.36 | -7.66% | 3.26 | 7.15% |
| 2026-05-20 | 10.75 | 11.24 | 10.67 | 11.22 | +3.41% | 3.47 | 7.45% |
| 2026-05-19 | 10.94 | 11.16 | 10.73 | 10.85 | -1.36% | 2.68 | 5.81% |
| 2026-05-18 | 11.30 | 11.30 | 10.73 | 11.00 | -4.10% | 3.57 | 7.66% |
| 2026-05-15 | 10.96 | 11.68 | 10.93 | 11.47 | +2.96% | 5.40 | 11.18% |
| 2026-05-14 | 10.60 | 11.26 | 10.57 | 11.14 | +5.49% | 4.93 | 10.57% |
| 2026-05-13 | 10.46 | 10.63 | 10.31 | 10.56 | -0.38% | 2.10 | 4.72% |
| 2026-05-12 | 10.30 | 10.63 | 10.15 | 10.60 | +2.91% | 3.06 | 6.92% |
| 2026-05-11 | 10.22 | 10.38 | 10.17 | 10.30 | +0.78% | 1.81 | 4.16% |
| 2026-05-08 | 10.30 | 10.30 | 10.17 | 10.22 | -1.54% | 1.53 | 3.55% |
| 2026-05-07 | 10.17 | 10.41 | 10.08 | 10.38 | +2.06% | 2.00 | 4.57% |
| 2026-05-06 | 10.08 | 10.28 | 10.08 | 10.17 | +1.60% | 1.60 | 3.70% |
| 2026-04-30 | 10.07 | 10.21 | 9.97 | 10.01 | -1.38% | 1.58 | 3.72% |
| 2026-04-29 | 10.23 | 10.24 | 10.05 | 10.15 | -0.49% | 1.74 | 4.03% |
| 2026-04-28 | 10.47 | 10.52 | 10.13 | 10.20 | -2.49% | 2.41 | 5.54% |
| 2026-04-27 | 10.68 | 10.97 | 10.32 | 10.46 | -2.06% | 4.06 | 9.04% |
| 2026-04-24 | 10.12 | 10.74 | 10.11 | 10.68 | +4.50% | 5.05 | 11.38% |
| 2026-04-23 | 9.99 | 10.28 | 9.95 | 10.22 | +2.71% | 3.44 | 8.00% |
| 2026-04-22 | 9.81 | 9.96 | 9.60 | 9.95 | -0.10% | 1.70 | 4.07% |