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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.94 | 31.53 | 30.76 | 31.16 | +0.29% | 7.59 | 8.46% |
| 2025-06-23 | 29.54 | 31.85 | 29.49 | 31.07 | +2.23% | 9.83 | 11.02% |
| 2025-06-20 | 29.75 | 31.23 | 29.64 | 30.39 | +5.33% | 11.57 | 13.12% |
| 2025-06-19 | 29.13 | 29.61 | 28.66 | 28.86 | -1.47% | 3.67 | 4.36% |
| 2025-06-18 | 28.95 | 29.38 | 28.73 | 29.29 | +0.31% | 3.03 | 3.62% |
| 2025-06-17 | 29.54 | 29.76 | 28.86 | 29.20 | -0.61% | 3.96 | 4.69% |
| 2025-06-16 | 28.93 | 29.54 | 28.93 | 29.38 | +0.79% | 2.57 | 3.04% |
| 2025-06-13 | 29.82 | 29.94 | 29.02 | 29.15 | -2.28% | 4.34 | 5.13% |
| 2025-06-12 | 30.36 | 30.39 | 29.77 | 29.82 | -1.87% | 4.53 | 5.24% |
| 2025-06-11 | 30.40 | 30.88 | 30.36 | 30.39 | -0.52% | 3.49 | 3.96% |
| 2025-06-10 | 31.71 | 32.22 | 30.27 | 30.55 | -4.25% | 6.65 | 7.41% |
| 2025-06-09 | 31.45 | 32.05 | 31.33 | 31.91 | +1.49% | 4.61 | 5.03% |
| 2025-06-06 | 31.64 | 32.12 | 31.25 | 31.44 | -0.97% | 4.28 | 4.71% |
| 2025-06-05 | 31.34 | 31.93 | 30.85 | 31.75 | +1.02% | 5.62 | 6.18% |
| 2025-06-04 | 31.43 | 31.61 | 31.21 | 31.43 | -0.06% | 3.61 | 3.99% |
| 2025-06-03 | 31.06 | 31.93 | 30.95 | 31.45 | -0.44% | 4.42 | 4.87% |
| 2025-05-30 | 33.25 | 33.34 | 31.54 | 31.59 | -6.11% | 9.33 | 10.10% |
| 2025-05-29 | 32.44 | 34.27 | 32.25 | 33.65 | +3.25% | 10.23 | 10.58% |
| 2025-05-28 | 33.42 | 33.72 | 32.55 | 32.59 | -3.57% | 7.87 | 8.29% |
| 2025-05-27 | 33.93 | 34.92 | 33.60 | 33.80 | -1.74% | 12.72 | 12.95% |