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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.01 | 11.05 | 10.81 | 10.98 | -0.99% | 2.41 | 5.19% |
| 2025-08-18 | 10.85 | 11.10 | 10.75 | 11.09 | +2.97% | 3.30 | 7.11% |
| 2025-08-15 | 10.45 | 10.78 | 10.42 | 10.77 | +3.16% | 2.17 | 4.81% |
| 2025-08-14 | 10.88 | 10.90 | 10.44 | 10.44 | -3.96% | 2.49 | 5.55% |
| 2025-08-13 | 10.96 | 11.01 | 10.79 | 10.87 | -0.91% | 2.61 | 5.68% |
| 2025-08-12 | 10.59 | 10.99 | 10.45 | 10.97 | +3.49% | 4.30 | 9.41% |
| 2025-08-11 | 10.46 | 10.67 | 10.45 | 10.60 | +1.15% | 1.38 | 3.09% |
| 2025-08-08 | 10.72 | 10.80 | 10.46 | 10.48 | -2.78% | 1.86 | 4.17% |
| 2025-08-07 | 10.69 | 10.95 | 10.61 | 10.78 | +1.03% | 2.65 | 5.82% |
| 2025-08-06 | 10.74 | 11.00 | 10.67 | 10.67 | -0.65% | 3.72 | 8.13% |
| 2025-08-05 | 10.57 | 10.80 | 10.45 | 10.74 | +2.09% | 2.96 | 6.56% |
| 2025-08-04 | 10.23 | 10.52 | 10.15 | 10.52 | +1.84% | 1.55 | 3.53% |
| 2025-08-01 | 10.19 | 10.42 | 10.15 | 10.33 | +1.27% | 1.62 | 3.72% |
| 2025-07-31 | 10.47 | 10.63 | 10.17 | 10.20 | -3.23% | 2.16 | 4.93% |
| 2025-07-30 | 10.60 | 10.65 | 10.38 | 10.54 | -1.31% | 2.73 | 6.13% |
| 2025-07-29 | 10.21 | 11.20 | 10.13 | 10.68 | +4.40% | 4.43 | 9.82% |
| 2025-07-28 | 10.19 | 10.29 | 10.13 | 10.23 | +0.29% | 1.37 | 3.17% |
| 2025-07-25 | 10.10 | 10.23 | 10.02 | 10.20 | +0.79% | 1.39 | 3.23% |
| 2025-07-24 | 10.00 | 10.13 | 9.95 | 10.12 | +0.90% | 1.08 | 2.54% |
| 2025-07-23 | 10.11 | 10.23 | 10.01 | 10.03 | -1.08% | 1.56 | 3.63% |