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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.89 | 10.06 | 9.81 | 9.96 | +1.12% | 1.88 | 4.45% |
| 2026-04-20 | 9.76 | 9.86 | 9.64 | 9.85 | +0.82% | 1.19 | 2.87% |
| 2026-04-17 | 9.57 | 9.83 | 9.50 | 9.77 | +2.20% | 1.61 | 3.91% |
| 2026-04-16 | 9.36 | 9.59 | 9.32 | 9.56 | +2.03% | 0.84 | 2.09% |
| 2026-04-15 | 9.60 | 9.60 | 9.34 | 9.37 | -1.88% | 0.74 | 1.84% |
| 2026-04-14 | 9.49 | 9.56 | 9.42 | 9.55 | +0.95% | 0.74 | 1.84% |
| 2026-04-13 | 9.39 | 9.49 | 9.35 | 9.46 | -0.21% | 0.55 | 1.39% |
| 2026-04-10 | 9.55 | 9.63 | 9.47 | 9.48 | +0.53% | 0.85 | 2.09% |
| 2026-04-09 | 9.50 | 9.57 | 9.37 | 9.43 | -1.98% | 1.07 | 2.67% |
| 2026-04-08 | 9.35 | 9.63 | 9.26 | 9.62 | +4.68% | 1.24 | 3.09% |
| 2026-04-07 | 9.07 | 9.22 | 9.02 | 9.19 | +2.34% | 0.92 | 2.36% |
| 2026-04-03 | 9.22 | 9.26 | 8.97 | 8.98 | -2.60% | 0.80 | 2.09% |
| 2026-04-02 | 9.40 | 9.43 | 9.14 | 9.22 | -2.43% | 0.82 | 2.10% |
| 2026-04-01 | 9.49 | 9.53 | 9.35 | 9.45 | +1.83% | 0.90 | 2.25% |
| 2026-03-31 | 9.57 | 9.63 | 9.28 | 9.28 | -3.03% | 1.06 | 2.65% |
| 2026-03-30 | 9.61 | 9.70 | 9.46 | 9.57 | -1.03% | 1.07 | 2.65% |
| 2026-03-27 | 9.31 | 9.71 | 9.28 | 9.67 | +2.00% | 1.43 | 3.51% |
| 2026-03-26 | 9.80 | 9.87 | 9.41 | 9.48 | -5.77% | 2.48 | 6.08% |
| 2026-03-25 | 9.91 | 10.08 | 9.88 | 10.06 | +1.82% | 1.14 | 2.67% |
| 2026-03-24 | 9.85 | 9.92 | 9.59 | 9.88 | +2.28% | 1.75 | 4.24% |