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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.06 | 41.19 | 39.46 | 39.58 | -4.53% | 17.19 | 14.90% |
| 2025-08-18 | 37.40 | 43.60 | 37.15 | 41.46 | +13.62% | 26.59 | 23.18% |
| 2025-08-15 | 34.71 | 36.68 | 34.71 | 36.49 | +4.86% | 11.90 | 11.53% |
| 2025-08-14 | 36.00 | 37.38 | 34.70 | 34.80 | -3.57% | 10.08 | 9.84% |
| 2025-08-13 | 35.52 | 37.14 | 35.51 | 36.09 | +0.56% | 12.86 | 12.35% |
| 2025-08-12 | 34.69 | 36.49 | 34.52 | 35.89 | +3.16% | 13.86 | 13.53% |
| 2025-08-11 | 34.50 | 35.15 | 34.35 | 34.79 | +0.17% | 6.25 | 6.25% |
| 2025-08-08 | 35.45 | 36.02 | 34.60 | 34.73 | -3.63% | 10.14 | 10.06% |
| 2025-08-07 | 35.61 | 36.53 | 35.03 | 36.04 | +1.21% | 16.22 | 15.71% |
| 2025-08-06 | 32.73 | 37.51 | 32.70 | 35.61 | +7.78% | 19.03 | 18.78% |
| 2025-08-05 | 32.21 | 33.54 | 32.00 | 33.04 | +2.67% | 7.45 | 7.86% |
| 2025-08-04 | 31.66 | 32.27 | 31.58 | 32.18 | +0.94% | 2.53 | 2.75% |
| 2025-08-01 | 32.25 | 32.50 | 31.67 | 31.88 | -1.09% | 3.11 | 3.38% |
| 2025-07-31 | 32.62 | 33.17 | 32.10 | 32.23 | -0.83% | 4.32 | 4.61% |
| 2025-07-30 | 33.31 | 33.60 | 32.28 | 32.50 | -2.81% | 5.83 | 6.18% |
| 2025-07-29 | 33.40 | 34.27 | 33.30 | 33.44 | -0.56% | 6.02 | 6.22% |
| 2025-07-28 | 33.73 | 33.79 | 33.36 | 33.63 | -1.38% | 6.13 | 6.35% |
| 2025-07-25 | 33.10 | 34.49 | 32.60 | 34.10 | +3.18% | 10.09 | 10.48% |
| 2025-07-24 | 32.30 | 33.62 | 32.23 | 33.05 | +1.91% | 7.00 | 7.36% |
| 2025-07-23 | 32.67 | 33.38 | 32.42 | 32.43 | -1.58% | 5.87 | 6.22% |