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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.25 | 56.70 | 53.13 | 55.35 | +3.46% | 12.01 | 7.53% |
| 2026-02-12 | 52.92 | 54.17 | 52.70 | 53.50 | +1.52% | 4.54 | 2.94% |
| 2026-02-11 | 53.13 | 53.83 | 52.70 | 52.70 | -1.27% | 3.26 | 2.13% |
| 2026-02-10 | 53.54 | 54.35 | 53.20 | 53.38 | -0.65% | 4.01 | 2.59% |
| 2026-02-09 | 53.54 | 53.92 | 53.25 | 53.73 | +2.25% | 4.27 | 2.77% |
| 2026-02-06 | 52.10 | 53.39 | 51.80 | 52.55 | +0.67% | 4.16 | 2.74% |
| 2026-02-05 | 52.05 | 52.86 | 51.71 | 52.20 | -1.97% | 4.08 | 2.72% |
| 2026-02-04 | 53.60 | 53.95 | 52.30 | 53.25 | -1.57% | 4.70 | 3.08% |
| 2026-02-03 | 53.20 | 54.17 | 53.20 | 54.10 | +2.81% | 4.77 | 3.09% |
| 2026-02-02 | 53.30 | 54.03 | 52.60 | 52.62 | -1.70% | 4.53 | 2.95% |
| 2026-01-30 | 54.00 | 54.85 | 52.20 | 53.53 | -1.87% | 7.65 | 4.98% |
| 2026-01-29 | 57.00 | 57.48 | 54.50 | 54.55 | -5.43% | 9.02 | 5.57% |
| 2026-01-28 | 57.40 | 58.67 | 56.32 | 57.68 | +0.09% | 9.42 | 5.70% |
| 2026-01-27 | 57.30 | 58.55 | 55.71 | 57.63 | -0.26% | 9.18 | 5.58% |
| 2026-01-26 | 61.39 | 61.39 | 57.78 | 57.78 | -6.82% | 13.36 | 7.81% |
| 2026-01-23 | 61.42 | 62.36 | 60.61 | 62.01 | +0.34% | 13.63 | 7.71% |
| 2026-01-22 | 63.58 | 64.00 | 61.54 | 61.80 | -2.75% | 15.41 | 8.61% |
| 2026-01-21 | 60.35 | 64.57 | 59.00 | 63.55 | +3.33% | 23.87 | 13.38% |
| 2026-01-20 | 59.87 | 61.50 | 57.87 | 61.50 | +2.71% | 18.89 | 11.01% |
| 2026-01-19 | 61.96 | 62.98 | 59.81 | 59.88 | -1.80% | 16.55 | 9.45% |