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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.49 | 33.46 | 32.47 | 32.95 | +0.95% | 7.08 | 7.46% |
| 2025-07-21 | 32.59 | 32.82 | 32.36 | 32.64 | -1.24% | 4.67 | 4.98% |
| 2025-07-18 | 32.16 | 33.25 | 31.67 | 33.05 | +2.83% | 7.67 | 8.24% |
| 2025-07-17 | 31.46 | 32.16 | 31.14 | 32.14 | +2.55% | 5.06 | 5.52% |
| 2025-07-16 | 31.23 | 31.62 | 31.04 | 31.34 | +0.38% | 2.82 | 3.13% |
| 2025-07-15 | 31.89 | 31.89 | 30.95 | 31.22 | -1.85% | 4.24 | 4.70% |
| 2025-07-14 | 32.14 | 32.17 | 31.62 | 31.81 | -0.87% | 3.03 | 3.31% |
| 2025-07-11 | 31.69 | 32.33 | 31.47 | 32.09 | +1.36% | 4.87 | 5.28% |
| 2025-07-10 | 31.87 | 31.91 | 31.53 | 31.66 | -0.44% | 3.40 | 3.73% |
| 2025-07-09 | 32.04 | 32.27 | 31.69 | 31.80 | -1.27% | 4.47 | 4.86% |
| 2025-07-08 | 31.85 | 32.69 | 31.64 | 32.21 | +1.13% | 5.22 | 5.62% |
| 2025-07-07 | 32.02 | 32.52 | 31.79 | 31.85 | -0.22% | 4.12 | 4.46% |
| 2025-07-04 | 32.54 | 32.73 | 31.80 | 31.92 | -2.91% | 7.56 | 8.17% |
| 2025-07-03 | 33.44 | 33.82 | 32.74 | 32.88 | -3.82% | 9.61 | 10.05% |
| 2025-07-02 | 32.85 | 34.93 | 32.64 | 34.19 | +1.06% | 13.58 | 14.01% |
| 2025-07-01 | 32.92 | 35.46 | 32.92 | 33.83 | +3.07% | 17.68 | 17.90% |
| 2025-06-30 | 32.29 | 33.93 | 32.29 | 32.82 | +4.38% | 12.84 | 13.44% |
| 2025-06-27 | 31.93 | 32.09 | 31.29 | 31.44 | -0.41% | 4.95 | 5.43% |
| 2025-06-26 | 31.82 | 32.42 | 31.51 | 31.57 | -1.49% | 7.06 | 7.69% |
| 2025-06-25 | 31.04 | 32.37 | 30.95 | 32.05 | +2.85% | 9.16 | 10.04% |