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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.47 | 35.80 | 32.35 | 34.40 | +8.47% | 17.87 | 18.20% |
| 2025-05-23 | 31.44 | 32.50 | 31.15 | 31.71 | +0.13% | 6.90 | 7.52% |
| 2025-05-22 | 32.34 | 32.83 | 31.57 | 31.67 | -4.08% | 6.69 | 7.23% |
| 2025-05-21 | 32.01 | 33.67 | 31.11 | 33.02 | +2.16% | 11.52 | 12.35% |
| 2025-05-20 | 31.57 | 32.60 | 31.34 | 32.32 | +1.60% | 6.33 | 6.84% |
| 2025-05-19 | 31.83 | 32.11 | 31.14 | 31.81 | -0.09% | 4.26 | 4.69% |
| 2025-05-16 | 31.17 | 32.55 | 31.17 | 31.84 | +1.30% | 5.96 | 6.49% |
| 2025-05-15 | 32.94 | 33.43 | 31.43 | 31.43 | -6.03% | 10.16 | 10.92% |
| 2025-05-14 | 34.44 | 35.10 | 33.23 | 33.45 | +1.70% | 14.25 | 14.46% |
| 2025-05-13 | 32.63 | 33.73 | 31.96 | 32.89 | +1.29% | 10.49 | 11.11% |
| 2025-05-12 | 32.65 | 32.79 | 32.12 | 32.47 | +0.25% | 5.43 | 5.81% |
| 2025-05-09 | 33.83 | 34.04 | 32.24 | 32.39 | -4.87% | 8.17 | 8.68% |
| 2025-05-08 | 34.14 | 34.69 | 33.49 | 34.05 | -1.19% | 9.16 | 9.34% |
| 2025-05-07 | 34.26 | 35.44 | 33.81 | 34.46 | +1.80% | 15.32 | 15.36% |
| 2025-05-06 | 32.74 | 34.13 | 32.60 | 33.85 | +6.57% | 11.16 | 11.59% |