新莱应材 sz.300260
66.80
+5.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.95 | 68.50 | 63.21 | 66.80 | +5.36% | 18.04 | 9.63% |
| 2026-05-21 | 67.67 | 68.80 | 63.18 | 63.40 | -7.69% | 22.95 | 12.09% |
| 2026-05-20 | 66.57 | 68.96 | 65.18 | 68.68 | +2.34% | 23.83 | 12.25% |
| 2026-05-19 | 61.50 | 68.80 | 61.27 | 67.11 | +8.43% | 25.98 | 13.78% |
| 2026-05-18 | 63.44 | 64.99 | 61.39 | 61.89 | -2.43% | 21.09 | 11.66% |
| 2026-05-15 | 62.90 | 67.90 | 61.61 | 63.43 | +0.83% | 29.01 | 15.69% |
| 2026-05-14 | 60.55 | 65.00 | 58.98 | 62.91 | +6.27% | 31.08 | 17.41% |
| 2026-05-13 | 58.50 | 59.49 | 57.52 | 59.20 | -0.80% | 15.33 | 9.10% |
| 2026-05-12 | 54.57 | 59.95 | 54.40 | 59.68 | +9.20% | 28.40 | 16.98% |
| 2026-05-11 | 53.89 | 55.86 | 53.80 | 54.65 | +2.88% | 11.18 | 7.09% |
| 2026-05-08 | 54.00 | 54.39 | 53.10 | 53.12 | -2.99% | 8.31 | 5.39% |
| 2026-05-07 | 54.64 | 55.18 | 53.47 | 54.76 | +1.20% | 9.52 | 6.08% |
| 2026-05-06 | 52.82 | 55.44 | 52.25 | 54.11 | +4.50% | 14.27 | 9.21% |
| 2026-04-30 | 50.38 | 51.97 | 50.28 | 51.78 | +3.83% | 9.21 | 6.23% |
| 2026-04-29 | 50.50 | 50.94 | 49.14 | 49.87 | -0.84% | 5.14 | 3.57% |
| 2026-04-28 | 49.31 | 51.13 | 49.22 | 50.29 | +1.39% | 6.23 | 4.30% |
| 2026-04-27 | 49.07 | 50.70 | 49.07 | 49.60 | +1.56% | 5.99 | 4.16% |
| 2026-04-24 | 48.77 | 50.36 | 48.70 | 48.84 | -0.83% | 4.50 | 3.16% |
| 2026-04-23 | 51.00 | 51.44 | 49.20 | 49.25 | -3.24% | 5.93 | 4.12% |
| 2026-04-22 | 50.49 | 51.23 | 50.28 | 50.90 | +0.04% | 4.94 | 3.38% |