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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 60.00 | 64.68 | 59.20 | 60.98 | +2.49% | 26.95 | 15.15% |
| 2026-01-15 | 56.38 | 59.50 | 56.01 | 59.50 | +4.57% | 17.30 | 10.32% |
| 2026-01-14 | 56.30 | 58.50 | 56.29 | 56.90 | +0.64% | 13.66 | 8.27% |
| 2026-01-13 | 58.42 | 59.65 | 56.20 | 56.54 | -3.42% | 15.47 | 9.30% |
| 2026-01-12 | 59.14 | 59.15 | 57.85 | 58.54 | -1.01% | 15.74 | 9.38% |
| 2026-01-09 | 59.00 | 59.85 | 58.30 | 59.14 | -0.99% | 15.27 | 8.99% |
| 2026-01-08 | 60.56 | 61.40 | 59.60 | 59.73 | -3.02% | 20.86 | 12.05% |
| 2026-01-07 | 59.28 | 65.20 | 58.66 | 61.59 | +5.86% | 31.68 | 18.01% |
| 2026-01-06 | 57.10 | 59.65 | 57.01 | 58.18 | +0.14% | 18.57 | 11.08% |
| 2026-01-05 | 56.88 | 59.72 | 56.00 | 58.10 | +2.13% | 17.99 | 10.76% |
| 2025-12-31 | 55.20 | 57.58 | 54.68 | 56.89 | +3.95% | 16.39 | 10.09% |
| 2025-12-30 | 54.45 | 55.78 | 53.85 | 54.73 | -0.55% | 10.63 | 6.76% |
| 2025-12-29 | 55.88 | 56.30 | 54.56 | 55.03 | -3.03% | 12.81 | 8.05% |
| 2025-12-26 | 58.62 | 59.19 | 56.70 | 56.75 | -4.15% | 17.61 | 10.58% |
| 2025-12-25 | 56.25 | 59.82 | 55.48 | 59.21 | +3.88% | 22.91 | 13.83% |
| 2025-12-24 | 56.96 | 57.86 | 55.84 | 57.00 | -1.02% | 19.55 | 11.99% |
| 2025-12-23 | 54.36 | 59.00 | 54.36 | 57.59 | +4.75% | 27.87 | 17.00% |
| 2025-12-22 | 51.90 | 55.83 | 51.77 | 54.98 | +4.29% | 19.29 | 12.26% |
| 2025-12-19 | 52.05 | 54.50 | 51.00 | 52.72 | -0.53% | 18.50 | 12.29% |
| 2025-12-18 | 52.50 | 56.60 | 52.25 | 53.00 | +6.43% | 30.03 | 19.15% |