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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.18 | 10.19 | 10.05 | 10.14 | -0.49% | 1.22 | 2.86% |
| 2025-07-21 | 9.98 | 10.22 | 9.98 | 10.19 | +1.49% | 1.72 | 4.02% |
| 2025-07-18 | 10.03 | 10.04 | 9.89 | 10.04 | +0.10% | 0.98 | 2.33% |
| 2025-07-17 | 9.88 | 10.04 | 9.85 | 10.03 | +1.42% | 1.03 | 2.44% |
| 2025-07-16 | 9.85 | 9.94 | 9.85 | 9.89 | +0.10% | 0.66 | 1.58% |
| 2025-07-15 | 9.98 | 10.00 | 9.83 | 9.88 | -1.00% | 0.81 | 1.94% |
| 2025-07-14 | 9.97 | 10.02 | 9.91 | 9.98 | -0.60% | 0.87 | 2.06% |
| 2025-07-11 | 10.11 | 10.17 | 9.92 | 10.04 | -1.57% | 1.68 | 3.96% |
| 2025-07-10 | 9.96 | 10.30 | 9.92 | 10.20 | +1.49% | 2.58 | 5.98% |
| 2025-07-09 | 9.94 | 10.27 | 9.83 | 10.05 | +0.70% | 2.09 | 4.93% |
| 2025-07-08 | 9.80 | 10.02 | 9.73 | 9.98 | +2.15% | 1.39 | 3.31% |
| 2025-07-07 | 9.67 | 9.85 | 9.61 | 9.77 | +0.83% | 0.75 | 1.81% |
| 2025-07-04 | 9.89 | 9.89 | 9.68 | 9.69 | -2.32% | 1.10 | 2.67% |
| 2025-07-03 | 9.99 | 10.00 | 9.82 | 9.92 | -0.80% | 1.25 | 3.00% |
| 2025-07-02 | 10.15 | 10.17 | 9.92 | 10.00 | -2.25% | 1.99 | 4.70% |
| 2025-07-01 | 9.88 | 10.27 | 9.85 | 10.23 | +3.23% | 3.28 | 7.65% |
| 2025-06-30 | 9.60 | 9.96 | 9.59 | 9.91 | +3.23% | 2.22 | 5.34% |
| 2025-06-27 | 9.58 | 9.65 | 9.52 | 9.60 | +0.21% | 0.98 | 2.41% |
| 2025-06-26 | 9.64 | 9.83 | 9.57 | 9.58 | -1.03% | 1.49 | 3.64% |
| 2025-06-25 | 9.67 | 9.68 | 9.55 | 9.68 | +0.10% | 1.31 | 3.22% |