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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.57 | 9.72 | 9.50 | 9.67 | +0.83% | 1.31 | 3.22% |
| 2025-06-23 | 9.23 | 9.64 | 9.11 | 9.59 | +2.13% | 1.49 | 3.71% |
| 2025-06-20 | 9.07 | 9.54 | 9.07 | 9.39 | +3.19% | 1.58 | 3.97% |
| 2025-06-19 | 9.40 | 9.50 | 9.09 | 9.10 | -3.40% | 1.10 | 2.80% |
| 2025-06-18 | 9.56 | 9.56 | 9.31 | 9.42 | -1.98% | 0.91 | 2.27% |
| 2025-06-17 | 9.50 | 9.70 | 9.50 | 9.61 | +1.69% | 1.35 | 3.31% |
| 2025-06-16 | 9.28 | 9.47 | 9.25 | 9.45 | +0.85% | 0.70 | 1.75% |
| 2025-06-13 | 9.62 | 9.70 | 9.35 | 9.37 | -3.00% | 1.34 | 3.34% |
| 2025-06-12 | 9.63 | 9.73 | 9.51 | 9.66 | -0.31% | 1.15 | 2.83% |
| 2025-06-11 | 9.59 | 9.76 | 9.59 | 9.69 | +0.21% | 1.40 | 3.42% |
| 2025-06-10 | 10.20 | 10.22 | 9.50 | 9.67 | -6.48% | 3.76 | 9.02% |
| 2025-06-09 | 10.29 | 10.39 | 10.14 | 10.34 | +0.78% | 1.64 | 3.78% |
| 2025-06-06 | 10.51 | 10.52 | 10.26 | 10.26 | -3.21% | 1.97 | 4.49% |
| 2025-06-05 | 10.40 | 10.60 | 10.26 | 10.60 | +0.95% | 2.53 | 5.73% |
| 2025-06-04 | 10.59 | 10.77 | 10.38 | 10.50 | -1.22% | 2.86 | 6.43% |
| 2025-06-03 | 10.73 | 10.98 | 10.60 | 10.63 | -3.45% | 3.95 | 8.70% |
| 2025-05-30 | 10.61 | 11.28 | 10.33 | 11.01 | +2.71% | 5.69 | 12.40% |
| 2025-05-29 | 10.60 | 10.91 | 10.45 | 10.72 | +1.13% | 4.55 | 10.08% |
| 2025-05-28 | 10.66 | 10.81 | 10.45 | 10.60 | -1.92% | 4.56 | 10.01% |
| 2025-05-27 | 10.31 | 10.96 | 10.13 | 10.81 | +4.39% | 7.21 | 15.82% |