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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.24 | 10.28 | 9.58 | 9.66 | -7.65% | 2.26 | 5.37% |
| 2026-03-20 | 11.10 | 11.11 | 10.44 | 10.46 | -4.82% | 2.11 | 4.66% |
| 2026-03-19 | 11.15 | 11.19 | 10.92 | 10.99 | -2.66% | 1.14 | 2.44% |
| 2026-03-18 | 11.14 | 11.32 | 11.05 | 11.29 | +1.90% | 1.19 | 2.51% |
| 2026-03-17 | 11.78 | 11.80 | 11.07 | 11.08 | -5.94% | 2.55 | 5.30% |
| 2026-03-16 | 11.62 | 11.79 | 11.54 | 11.78 | +3.24% | 2.25 | 4.55% |
| 2026-03-13 | 11.47 | 11.70 | 11.38 | 11.41 | -0.78% | 1.21 | 2.48% |
| 2026-03-12 | 11.61 | 11.71 | 11.46 | 11.50 | -0.95% | 1.34 | 2.75% |
| 2026-03-11 | 11.72 | 11.85 | 11.54 | 11.61 | -0.85% | 1.14 | 2.30% |
| 2026-03-10 | 11.54 | 11.78 | 11.54 | 11.71 | +2.54% | 1.21 | 2.45% |
| 2026-03-09 | 11.55 | 11.60 | 11.25 | 11.42 | -2.73% | 1.34 | 2.78% |
| 2026-03-06 | 11.59 | 11.78 | 11.51 | 11.74 | +1.47% | 1.13 | 2.27% |
| 2026-03-05 | 11.58 | 11.76 | 11.49 | 11.57 | +1.94% | 1.30 | 2.64% |
| 2026-03-04 | 11.40 | 11.64 | 11.30 | 11.35 | -1.22% | 1.36 | 2.80% |
| 2026-03-03 | 12.13 | 12.23 | 11.48 | 11.49 | -5.35% | 2.44 | 4.89% |
| 2026-03-02 | 12.13 | 12.40 | 12.00 | 12.14 | -2.33% | 1.98 | 3.85% |
| 2026-02-27 | 12.41 | 12.43 | 12.25 | 12.43 | -0.24% | 1.77 | 3.39% |
| 2026-02-26 | 12.55 | 12.55 | 12.37 | 12.46 | -0.72% | 2.00 | 3.79% |
| 2026-02-25 | 12.30 | 12.67 | 12.23 | 12.55 | +2.12% | 2.87 | 5.42% |
| 2026-02-24 | 12.10 | 12.38 | 11.96 | 12.29 | +3.10% | 2.35 | 4.54% |