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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.30 | 13.35 | 12.44 | 12.66 | -5.94% | 6.53 | 12.04% |
| 2025-12-16 | 12.90 | 13.77 | 12.21 | 13.46 | +1.74% | 9.65 | 17.64% |
| 2025-12-15 | 12.87 | 13.66 | 12.72 | 13.23 | +1.69% | 7.99 | 14.21% |
| 2025-12-12 | 12.67 | 13.48 | 12.61 | 13.01 | +0.62% | 8.57 | 15.54% |
| 2025-12-11 | 12.32 | 13.13 | 11.90 | 12.93 | +4.70% | 9.89 | 18.38% |
| 2025-12-10 | 12.46 | 12.54 | 12.06 | 12.35 | -1.36% | 4.25 | 8.16% |
| 2025-12-09 | 12.40 | 12.82 | 12.17 | 12.52 | -0.32% | 6.41 | 12.15% |
| 2025-12-08 | 11.90 | 12.65 | 11.83 | 12.56 | +5.10% | 6.57 | 12.52% |
| 2025-12-05 | 12.10 | 12.10 | 11.67 | 11.95 | +0.76% | 4.17 | 8.29% |
| 2025-12-04 | 12.38 | 12.38 | 11.81 | 11.86 | -5.35% | 5.12 | 10.12% |
| 2025-12-03 | 12.50 | 12.67 | 12.15 | 12.53 | -2.26% | 7.78 | 14.84% |
| 2025-12-02 | 12.16 | 13.20 | 12.00 | 12.82 | +3.81% | 12.27 | 22.78% |
| 2025-12-01 | 11.55 | 12.87 | 11.23 | 12.35 | +7.30% | 9.79 | 19.26% |
| 2025-11-28 | 11.68 | 12.03 | 11.44 | 11.51 | -3.36% | 6.01 | 12.17% |
| 2025-11-27 | 11.72 | 12.60 | 11.62 | 11.91 | +3.03% | 9.62 | 18.86% |
| 2025-11-26 | 12.10 | 12.13 | 11.48 | 11.56 | -4.07% | 6.18 | 12.52% |
| 2025-11-25 | 12.16 | 12.30 | 11.81 | 12.05 | -2.35% | 7.57 | 14.80% |
| 2025-11-24 | 12.09 | 12.76 | 11.83 | 12.34 | +4.13% | 11.48 | 21.95% |
| 2025-11-21 | 10.73 | 12.95 | 10.69 | 11.85 | +9.32% | 11.97 | 24.20% |
| 2025-11-20 | 10.54 | 11.08 | 10.54 | 10.84 | +3.04% | 4.17 | 9.01% |