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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.05 | 10.17 | 9.97 | 10.16 | +1.30% | 0.69 | 1.63% |
| 2025-09-15 | 10.06 | 10.09 | 9.97 | 10.03 | -0.30% | 0.61 | 1.43% |
| 2025-09-12 | 10.18 | 10.20 | 10.05 | 10.06 | -0.89% | 0.80 | 1.87% |
| 2025-09-11 | 10.01 | 10.15 | 9.89 | 10.15 | +1.50% | 0.77 | 1.80% |
| 2025-09-10 | 10.06 | 10.13 | 9.95 | 10.00 | -0.79% | 0.71 | 1.68% |
| 2025-09-09 | 10.34 | 10.34 | 10.00 | 10.08 | -2.23% | 0.88 | 2.05% |
| 2025-09-08 | 10.15 | 10.35 | 10.11 | 10.31 | +1.08% | 0.89 | 2.05% |
| 2025-09-05 | 9.94 | 10.21 | 9.94 | 10.20 | +2.82% | 1.05 | 2.44% |
| 2025-09-04 | 10.09 | 10.19 | 9.76 | 9.92 | -1.98% | 1.11 | 2.61% |
| 2025-09-03 | 10.15 | 10.43 | 9.92 | 10.12 | -0.78% | 1.51 | 3.52% |
| 2025-09-02 | 10.49 | 10.49 | 10.03 | 10.20 | -2.76% | 1.62 | 3.75% |
| 2025-09-01 | 10.47 | 10.66 | 10.46 | 10.49 | +0.10% | 1.20 | 2.68% |
| 2025-08-29 | 10.67 | 10.71 | 10.46 | 10.48 | -2.51% | 1.53 | 3.43% |
| 2025-08-28 | 10.46 | 10.80 | 10.30 | 10.75 | +2.87% | 2.14 | 4.78% |
| 2025-08-27 | 10.82 | 11.02 | 10.42 | 10.45 | -3.60% | 2.70 | 5.91% |
| 2025-08-26 | 10.93 | 10.99 | 10.78 | 10.84 | -1.36% | 1.61 | 3.49% |
| 2025-08-25 | 11.19 | 11.22 | 10.87 | 10.99 | -0.81% | 2.38 | 5.12% |
| 2025-08-22 | 11.00 | 11.11 | 10.91 | 11.08 | +0.82% | 2.10 | 4.50% |
| 2025-08-21 | 11.22 | 11.22 | 10.88 | 10.99 | -2.22% | 2.60 | 5.57% |
| 2025-08-20 | 10.96 | 11.26 | 10.85 | 11.24 | +2.37% | 3.54 | 7.50% |