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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.20 | 50.10 | 47.66 | 49.80 | +0.87% | 8.42 | 6.00% |
| 2025-12-16 | 49.32 | 51.16 | 47.98 | 49.37 | -1.93% | 8.74 | 6.19% |
| 2025-12-15 | 50.08 | 51.71 | 49.80 | 50.34 | +0.28% | 9.08 | 6.22% |
| 2025-12-12 | 48.90 | 50.79 | 48.40 | 50.20 | +2.66% | 7.93 | 5.54% |
| 2025-12-11 | 50.00 | 50.08 | 48.90 | 48.90 | -2.65% | 5.30 | 3.73% |
| 2025-12-10 | 49.90 | 50.28 | 49.15 | 50.23 | +0.56% | 5.38 | 3.76% |
| 2025-12-09 | 49.66 | 50.45 | 49.52 | 49.95 | -0.12% | 6.10 | 4.24% |
| 2025-12-08 | 48.70 | 50.40 | 48.60 | 50.01 | +2.61% | 7.35 | 5.14% |
| 2025-12-05 | 49.01 | 49.20 | 48.25 | 48.74 | -0.53% | 5.45 | 3.89% |
| 2025-12-04 | 48.29 | 49.50 | 47.76 | 49.00 | +1.51% | 7.12 | 5.09% |
| 2025-12-03 | 52.07 | 52.48 | 47.97 | 48.27 | -8.84% | 15.72 | 11.09% |
| 2025-12-02 | 53.45 | 54.27 | 52.88 | 52.95 | -3.43% | 9.20 | 5.99% |
| 2025-12-01 | 51.80 | 55.33 | 51.56 | 54.83 | +5.44% | 14.82 | 9.59% |
| 2025-11-28 | 52.70 | 53.19 | 51.12 | 52.00 | -2.26% | 11.36 | 7.59% |
| 2025-11-27 | 55.55 | 56.77 | 53.18 | 53.20 | -4.51% | 13.90 | 8.77% |
| 2025-11-26 | 57.21 | 57.29 | 55.34 | 55.71 | -3.90% | 17.69 | 10.97% |
| 2025-11-25 | 54.68 | 58.02 | 54.30 | 57.97 | +6.23% | 24.40 | 14.98% |
| 2025-11-24 | 52.52 | 54.75 | 52.16 | 54.57 | +3.51% | 15.39 | 9.91% |
| 2025-11-21 | 52.05 | 55.55 | 52.00 | 52.72 | -1.22% | 16.49 | 10.66% |
| 2025-11-20 | 53.89 | 55.78 | 52.46 | 53.37 | -1.93% | 15.36 | 9.87% |