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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.83 | 12.12 | 11.77 | 11.92 | +0.85% | 1.94 | 3.80% |
| 2026-02-12 | 11.95 | 12.00 | 11.81 | 11.82 | -1.09% | 1.53 | 3.03% |
| 2026-02-11 | 11.99 | 12.11 | 11.93 | 11.95 | -0.83% | 1.52 | 2.99% |
| 2026-02-10 | 12.02 | 12.27 | 11.93 | 12.05 | +0.25% | 2.34 | 4.56% |
| 2026-02-09 | 11.94 | 12.17 | 11.93 | 12.02 | +1.61% | 1.77 | 3.48% |
| 2026-02-06 | 11.74 | 11.99 | 11.68 | 11.83 | +0.08% | 1.54 | 3.06% |
| 2026-02-05 | 12.00 | 12.03 | 11.75 | 11.82 | -1.75% | 1.63 | 3.25% |
| 2026-02-04 | 12.07 | 12.15 | 11.90 | 12.03 | -1.15% | 1.99 | 3.92% |
| 2026-02-03 | 11.90 | 12.20 | 11.89 | 12.17 | +3.05% | 2.40 | 4.69% |
| 2026-02-02 | 11.99 | 12.11 | 11.79 | 11.81 | -2.15% | 2.33 | 4.60% |
| 2026-01-30 | 11.95 | 12.17 | 11.74 | 12.07 | +0.08% | 4.01 | 7.91% |
| 2026-01-29 | 12.20 | 12.47 | 11.84 | 12.06 | -1.95% | 5.60 | 10.82% |
| 2026-01-28 | 12.60 | 13.19 | 12.14 | 12.30 | -14.52% | 10.63 | 19.90% |
| 2026-01-27 | 14.16 | 14.57 | 14.08 | 14.39 | +1.34% | 3.94 | 6.46% |
| 2026-01-26 | 15.20 | 15.21 | 14.15 | 14.20 | -7.13% | 6.53 | 10.59% |
| 2026-01-23 | 14.91 | 15.38 | 14.69 | 15.29 | +1.73% | 6.59 | 10.31% |
| 2026-01-22 | 15.26 | 15.35 | 14.92 | 15.03 | -2.72% | 5.79 | 9.07% |
| 2026-01-21 | 15.05 | 15.80 | 14.76 | 15.45 | 0.00% | 8.55 | 13.29% |
| 2026-01-20 | 14.60 | 15.45 | 14.33 | 15.45 | +5.17% | 10.16 | 15.89% |
| 2026-01-19 | 14.60 | 14.76 | 14.41 | 14.69 | -0.07% | 5.17 | 8.36% |