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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.46 | 11.20 | 10.46 | 10.55 | +4.46% | 3.51 | 7.74% |
| 2025-10-21 | 10.04 | 10.13 | 9.94 | 10.10 | +0.60% | 0.92 | 2.15% |
| 2025-10-20 | 10.40 | 10.46 | 9.89 | 10.04 | -2.52% | 1.66 | 3.91% |
| 2025-10-17 | 10.68 | 10.80 | 10.30 | 10.30 | -3.92% | 1.49 | 3.33% |
| 2025-10-16 | 10.86 | 10.94 | 10.48 | 10.72 | -0.74% | 1.82 | 4.01% |
| 2025-10-15 | 10.78 | 10.83 | 10.61 | 10.80 | -0.74% | 1.68 | 3.68% |
| 2025-10-14 | 10.94 | 10.97 | 10.57 | 10.88 | -0.91% | 3.04 | 6.68% |
| 2025-10-13 | 10.50 | 10.99 | 10.21 | 10.98 | +2.91% | 3.90 | 8.49% |
| 2025-10-10 | 10.46 | 10.71 | 10.28 | 10.67 | +1.91% | 1.99 | 4.46% |
| 2025-10-09 | 10.44 | 10.54 | 10.35 | 10.47 | +0.58% | 1.29 | 2.91% |
| 2025-09-30 | 10.31 | 10.49 | 10.28 | 10.41 | +0.97% | 1.13 | 2.57% |
| 2025-09-29 | 10.23 | 10.39 | 10.20 | 10.31 | +0.49% | 1.03 | 2.35% |
| 2025-09-26 | 10.34 | 10.54 | 10.25 | 10.26 | -1.82% | 1.21 | 2.75% |
| 2025-09-25 | 10.55 | 10.62 | 10.42 | 10.45 | -0.38% | 1.84 | 4.14% |
| 2025-09-24 | 10.16 | 10.65 | 10.10 | 10.49 | +2.34% | 2.84 | 6.39% |
| 2025-09-23 | 10.05 | 10.30 | 9.60 | 10.25 | +1.99% | 1.60 | 3.83% |
| 2025-09-22 | 10.18 | 10.27 | 9.93 | 10.05 | -1.28% | 0.81 | 1.90% |
| 2025-09-19 | 10.11 | 10.42 | 10.08 | 10.18 | +0.20% | 1.24 | 2.85% |
| 2025-09-18 | 10.30 | 10.50 | 10.06 | 10.16 | -1.74% | 1.48 | 3.39% |
| 2025-09-17 | 10.12 | 10.54 | 10.10 | 10.34 | +1.77% | 1.92 | 4.36% |