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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.97 | 10.35 | 9.92 | 10.35 | +3.15% | 4.79 | 10.93% |
| 2025-05-23 | 9.69 | 10.22 | 9.59 | 10.04 | +3.35% | 4.41 | 10.28% |
| 2025-05-22 | 10.05 | 10.07 | 9.69 | 9.71 | -4.84% | 2.88 | 6.82% |
| 2025-05-21 | 10.04 | 10.30 | 9.69 | 10.21 | +1.67% | 4.44 | 10.36% |
| 2025-05-20 | 9.78 | 10.25 | 9.78 | 10.04 | +1.90% | 3.17 | 7.34% |
| 2025-05-19 | 9.89 | 9.91 | 9.57 | 9.85 | -1.38% | 2.48 | 5.95% |
| 2025-05-16 | 9.84 | 10.06 | 9.77 | 9.99 | +0.50% | 2.76 | 6.49% |
| 2025-05-15 | 10.15 | 10.41 | 9.93 | 9.94 | -2.33% | 3.73 | 8.59% |
| 2025-05-14 | 10.04 | 10.43 | 10.01 | 10.18 | +0.10% | 5.98 | 13.65% |
| 2025-05-13 | 9.76 | 10.19 | 9.54 | 10.17 | +5.21% | 5.44 | 12.75% |
| 2025-05-12 | 9.65 | 9.71 | 9.53 | 9.66 | +1.24% | 1.73 | 4.19% |
| 2025-05-09 | 9.82 | 9.82 | 9.48 | 9.54 | -3.11% | 2.30 | 5.59% |
| 2025-05-08 | 9.78 | 10.02 | 9.60 | 9.85 | -0.30% | 3.06 | 7.26% |
| 2025-05-07 | 9.69 | 9.92 | 9.60 | 9.88 | +2.88% | 4.73 | 11.29% |
| 2025-05-06 | 9.07 | 9.64 | 9.07 | 9.60 | +6.46% | 3.78 | 9.35% |