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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.43 | 56.40 | 52.30 | 54.42 | +1.72% | 19.28 | 12.19% |
| 2025-11-18 | 51.69 | 56.14 | 51.40 | 53.50 | +2.75% | 20.88 | 13.43% |
| 2025-11-17 | 52.55 | 53.68 | 51.70 | 52.07 | +0.13% | 7.29 | 4.84% |
| 2025-11-14 | 52.65 | 53.80 | 51.66 | 52.00 | -2.62% | 8.57 | 5.68% |
| 2025-11-13 | 52.60 | 54.15 | 52.54 | 53.40 | +0.98% | 7.78 | 5.06% |
| 2025-11-12 | 54.28 | 54.40 | 52.11 | 52.88 | -3.42% | 11.63 | 7.62% |
| 2025-11-11 | 54.50 | 55.80 | 54.27 | 54.75 | +0.79% | 12.80 | 8.10% |
| 2025-11-10 | 55.61 | 56.29 | 53.85 | 54.32 | -2.37% | 11.40 | 7.23% |
| 2025-11-07 | 55.60 | 56.53 | 55.20 | 55.64 | -1.70% | 10.13 | 6.31% |
| 2025-11-06 | 55.68 | 57.12 | 54.99 | 56.60 | +1.80% | 13.59 | 8.42% |
| 2025-11-05 | 54.21 | 56.50 | 54.02 | 55.60 | -0.16% | 10.61 | 6.67% |
| 2025-11-04 | 56.31 | 56.80 | 55.20 | 55.69 | -1.08% | 13.17 | 8.18% |
| 2025-11-03 | 60.56 | 60.99 | 55.35 | 56.30 | -8.16% | 21.85 | 13.39% |
| 2025-10-31 | 63.21 | 65.80 | 61.00 | 61.30 | -4.90% | 26.86 | 14.70% |
| 2025-10-30 | 63.95 | 68.00 | 62.67 | 64.46 | -1.89% | 35.82 | 19.21% |
| 2025-10-29 | 60.01 | 69.20 | 59.70 | 65.70 | +7.20% | 44.79 | 24.52% |
| 2025-10-28 | 59.19 | 63.35 | 58.50 | 61.29 | +3.18% | 37.05 | 20.99% |
| 2025-10-27 | 61.52 | 62.58 | 58.56 | 59.40 | +0.42% | 30.99 | 17.84% |
| 2025-10-24 | 60.08 | 61.35 | 58.08 | 59.15 | +3.19% | 32.77 | 19.04% |
| 2025-10-23 | 60.00 | 60.00 | 56.01 | 57.32 | -5.89% | 24.28 | 14.76% |