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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.45 | 10.72 | 10.27 | 10.52 | +0.48% | 2.00 | 4.50% |
| 2025-11-18 | 10.76 | 10.77 | 10.37 | 10.47 | -3.23% | 1.57 | 3.53% |
| 2025-11-17 | 10.79 | 10.95 | 10.67 | 10.82 | +0.37% | 1.26 | 2.75% |
| 2025-11-14 | 10.85 | 10.95 | 10.76 | 10.78 | -1.73% | 1.53 | 3.33% |
| 2025-11-13 | 10.64 | 11.02 | 10.61 | 10.97 | +2.43% | 2.73 | 5.91% |
| 2025-11-12 | 10.78 | 10.81 | 10.43 | 10.71 | -0.93% | 1.84 | 4.10% |
| 2025-11-11 | 10.62 | 10.85 | 10.61 | 10.81 | +1.89% | 1.88 | 4.11% |
| 2025-11-10 | 10.60 | 10.68 | 10.54 | 10.61 | +0.19% | 1.04 | 2.32% |
| 2025-11-07 | 10.45 | 10.72 | 10.34 | 10.59 | +0.28% | 1.52 | 3.40% |
| 2025-11-06 | 10.48 | 10.58 | 10.45 | 10.56 | +0.76% | 0.93 | 2.10% |
| 2025-11-05 | 10.35 | 10.54 | 10.32 | 10.48 | 0.00% | 0.87 | 1.96% |
| 2025-11-04 | 10.73 | 10.73 | 10.41 | 10.48 | -2.33% | 1.37 | 3.06% |
| 2025-11-03 | 10.63 | 10.74 | 10.45 | 10.73 | +0.94% | 1.67 | 3.73% |
| 2025-10-31 | 10.68 | 10.76 | 10.61 | 10.63 | -0.19% | 1.58 | 3.50% |
| 2025-10-30 | 10.81 | 10.84 | 10.61 | 10.65 | -1.93% | 1.42 | 3.13% |
| 2025-10-29 | 10.96 | 10.97 | 10.76 | 10.86 | -1.36% | 1.80 | 3.92% |
| 2025-10-28 | 11.06 | 11.10 | 10.82 | 11.01 | -0.09% | 2.53 | 5.45% |
| 2025-10-27 | 11.17 | 11.58 | 11.00 | 11.02 | +2.42% | 5.49 | 11.59% |
| 2025-10-24 | 10.35 | 10.84 | 10.35 | 10.76 | +3.86% | 2.52 | 5.57% |
| 2025-10-23 | 10.61 | 10.65 | 10.22 | 10.36 | -1.80% | 1.92 | 4.38% |