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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.29 | 15.29 | 14.40 | 14.70 | -5.65% | 9.26 | 14.83% |
| 2026-01-15 | 14.61 | 15.80 | 14.31 | 15.58 | +4.77% | 14.54 | 22.47% |
| 2026-01-14 | 14.28 | 15.15 | 14.02 | 14.87 | +4.72% | 11.16 | 18.09% |
| 2026-01-13 | 14.69 | 15.54 | 14.19 | 14.20 | -3.86% | 10.11 | 16.23% |
| 2026-01-12 | 14.22 | 14.92 | 14.05 | 14.77 | +3.21% | 12.02 | 19.40% |
| 2026-01-09 | 14.57 | 14.75 | 14.14 | 14.31 | -1.99% | 11.74 | 19.17% |
| 2026-01-08 | 15.06 | 16.12 | 14.60 | 14.60 | +0.27% | 21.87 | 33.91% |
| 2026-01-07 | 12.41 | 14.56 | 12.41 | 14.56 | +20.03% | 18.56 | 31.14% |
| 2026-01-06 | 11.86 | 12.25 | 11.82 | 12.13 | +1.68% | 3.27 | 6.38% |
| 2026-01-05 | 11.71 | 11.98 | 11.68 | 11.93 | +1.88% | 2.42 | 4.80% |
| 2025-12-31 | 11.99 | 11.99 | 11.62 | 11.71 | -1.01% | 2.27 | 4.55% |
| 2025-12-30 | 12.26 | 12.30 | 11.82 | 11.83 | -3.19% | 3.35 | 6.62% |
| 2025-12-29 | 12.57 | 12.58 | 12.12 | 12.22 | -3.70% | 3.77 | 7.26% |
| 2025-12-26 | 12.81 | 12.88 | 12.55 | 12.69 | -2.16% | 4.96 | 9.22% |
| 2025-12-25 | 12.43 | 13.08 | 12.19 | 12.97 | +4.43% | 7.09 | 13.14% |
| 2025-12-24 | 12.22 | 12.59 | 12.15 | 12.42 | +0.24% | 4.10 | 7.80% |
| 2025-12-23 | 11.92 | 12.75 | 11.91 | 12.39 | +1.98% | 5.54 | 10.59% |
| 2025-12-22 | 11.80 | 12.50 | 11.69 | 12.15 | +3.14% | 5.61 | 10.88% |
| 2025-12-19 | 12.18 | 12.33 | 11.73 | 11.78 | -5.08% | 6.81 | 13.46% |
| 2025-12-18 | 12.48 | 13.38 | 12.39 | 12.41 | -1.97% | 6.94 | 12.74% |