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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.72 | 51.62 | 50.49 | 50.88 | -1.30% | 7.20 | 4.92% |
| 2026-04-20 | 49.51 | 52.78 | 49.05 | 51.55 | +3.37% | 10.94 | 7.46% |
| 2026-04-17 | 48.78 | 50.75 | 48.18 | 49.87 | +1.84% | 6.22 | 4.38% |
| 2026-04-16 | 48.60 | 49.10 | 48.01 | 48.97 | +1.07% | 3.67 | 2.62% |
| 2026-04-15 | 49.86 | 49.86 | 48.00 | 48.45 | -2.38% | 4.56 | 3.23% |
| 2026-04-14 | 48.93 | 50.00 | 48.93 | 49.63 | +1.78% | 4.86 | 3.41% |
| 2026-04-13 | 48.30 | 49.39 | 48.23 | 48.76 | -0.45% | 3.89 | 2.77% |
| 2026-04-10 | 49.57 | 50.35 | 48.96 | 48.98 | +0.47% | 6.51 | 4.56% |
| 2026-04-09 | 47.74 | 49.49 | 47.60 | 48.75 | +0.87% | 5.41 | 3.85% |
| 2026-04-08 | 47.55 | 48.41 | 47.00 | 48.33 | +4.43% | 4.64 | 3.36% |
| 2026-04-07 | 46.10 | 46.93 | 46.10 | 46.28 | +0.74% | 2.64 | 1.97% |
| 2026-04-03 | 45.85 | 46.40 | 45.30 | 45.94 | +1.30% | 2.95 | 2.23% |
| 2026-04-02 | 47.20 | 47.21 | 45.24 | 45.35 | -4.75% | 3.63 | 2.74% |
| 2026-04-01 | 46.76 | 47.88 | 46.60 | 47.61 | +4.13% | 4.57 | 3.36% |
| 2026-03-31 | 46.97 | 47.26 | 45.66 | 45.72 | -3.22% | 3.23 | 2.42% |
| 2026-03-30 | 46.72 | 47.49 | 46.62 | 47.24 | -0.92% | 2.34 | 1.73% |
| 2026-03-27 | 46.37 | 48.46 | 46.20 | 47.68 | +1.34% | 3.47 | 2.53% |
| 2026-03-26 | 47.95 | 48.25 | 46.87 | 47.05 | -2.63% | 3.36 | 2.46% |
| 2026-03-25 | 49.36 | 50.39 | 48.04 | 48.32 | -0.37% | 5.30 | 3.76% |
| 2026-03-24 | 47.48 | 48.54 | 46.48 | 48.50 | +4.10% | 4.97 | 3.63% |