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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 58.81 | 61.88 | 57.71 | 60.91 | +1.31% | 32.72 | 19.10% |
| 2025-10-21 | 58.87 | 61.45 | 58.05 | 60.12 | +1.11% | 30.79 | 17.84% |
| 2025-10-20 | 60.58 | 60.73 | 58.30 | 59.46 | +0.24% | 23.66 | 13.83% |
| 2025-10-17 | 62.60 | 63.69 | 59.00 | 59.32 | -6.18% | 33.32 | 18.97% |
| 2025-10-16 | 65.03 | 66.78 | 61.89 | 63.23 | -3.74% | 43.77 | 23.84% |
| 2025-10-15 | 71.78 | 72.77 | 64.31 | 65.69 | -12.16% | 57.90 | 30.20% |
| 2025-10-14 | 72.00 | 78.07 | 68.81 | 74.78 | +14.03% | 79.51 | 38.46% |
| 2025-10-13 | 60.22 | 65.58 | 60.22 | 65.58 | +20.00% | 27.14 | 14.83% |
| 2025-10-10 | 45.00 | 54.65 | 44.70 | 54.65 | +20.00% | 40.02 | 27.88% |
| 2025-10-09 | 45.15 | 46.49 | 44.00 | 45.54 | -0.26% | 20.18 | 15.53% |
| 2025-09-30 | 42.10 | 47.68 | 41.41 | 45.66 | +9.44% | 26.36 | 20.30% |
| 2025-09-29 | 41.40 | 42.15 | 40.84 | 41.72 | +2.13% | 8.83 | 7.40% |
| 2025-09-26 | 42.00 | 42.88 | 40.84 | 40.85 | -3.47% | 11.35 | 9.49% |
| 2025-09-25 | 42.22 | 43.68 | 42.08 | 42.32 | -2.87% | 15.37 | 12.49% |
| 2025-09-24 | 43.80 | 47.70 | 43.20 | 43.57 | -1.83% | 29.73 | 22.90% |
| 2025-09-23 | 42.07 | 44.90 | 40.85 | 44.38 | +3.40% | 18.91 | 15.51% |
| 2025-09-22 | 41.18 | 43.00 | 40.30 | 42.92 | +4.25% | 19.82 | 16.47% |
| 2025-09-19 | 39.03 | 43.55 | 39.00 | 41.17 | +4.87% | 22.42 | 18.78% |
| 2025-09-18 | 39.03 | 41.33 | 38.51 | 39.26 | -0.36% | 19.46 | 16.83% |
| 2025-09-17 | 40.02 | 41.08 | 39.11 | 39.40 | +3.60% | 16.85 | 14.63% |