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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.69 | 48.80 | 46.20 | 46.59 | -4.04% | 4.33 | 3.17% |
| 2026-03-20 | 49.68 | 50.46 | 48.51 | 48.55 | -1.32% | 3.69 | 2.58% |
| 2026-03-19 | 49.74 | 50.09 | 48.95 | 49.20 | -2.71% | 3.68 | 2.59% |
| 2026-03-18 | 49.97 | 50.66 | 49.58 | 50.57 | +1.49% | 3.20 | 2.22% |
| 2026-03-17 | 51.39 | 51.39 | 49.79 | 49.83 | -3.75% | 4.11 | 2.82% |
| 2026-03-16 | 50.56 | 52.22 | 49.37 | 51.77 | +2.41% | 5.15 | 3.52% |
| 2026-03-13 | 50.98 | 51.70 | 50.45 | 50.55 | -1.50% | 3.08 | 2.10% |
| 2026-03-12 | 51.81 | 52.39 | 50.98 | 51.32 | -1.46% | 3.61 | 2.44% |
| 2026-03-11 | 52.33 | 53.15 | 51.91 | 52.08 | -0.44% | 4.21 | 2.79% |
| 2026-03-10 | 52.00 | 52.70 | 51.55 | 52.31 | +2.17% | 4.65 | 3.09% |
| 2026-03-09 | 52.00 | 52.78 | 49.46 | 51.20 | -3.96% | 7.27 | 5.00% |
| 2026-03-06 | 53.06 | 54.12 | 52.83 | 53.31 | +0.17% | 4.15 | 2.69% |
| 2026-03-05 | 54.20 | 54.84 | 52.88 | 53.22 | +0.28% | 5.36 | 3.45% |
| 2026-03-04 | 53.47 | 54.58 | 52.99 | 53.07 | -1.23% | 5.01 | 3.24% |
| 2026-03-03 | 55.86 | 56.84 | 53.53 | 53.73 | -3.59% | 8.19 | 5.16% |
| 2026-03-02 | 56.10 | 57.40 | 55.73 | 55.73 | -2.96% | 7.75 | 4.80% |
| 2026-02-27 | 57.00 | 58.10 | 56.80 | 57.43 | -1.22% | 7.39 | 4.48% |
| 2026-02-26 | 56.56 | 58.55 | 55.15 | 58.14 | +2.68% | 13.05 | 7.93% |
| 2026-02-25 | 56.20 | 57.27 | 55.72 | 56.62 | +0.12% | 8.87 | 5.45% |
| 2026-02-24 | 55.37 | 56.97 | 54.36 | 56.55 | +2.17% | 8.91 | 5.56% |