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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.73 | 38.34 | 37.44 | 38.03 | +0.77% | 5.72 | 5.25% |
| 2025-09-15 | 38.75 | 39.08 | 37.57 | 37.74 | -0.81% | 6.82 | 6.22% |
| 2025-09-12 | 38.88 | 39.17 | 38.01 | 38.05 | -2.56% | 7.69 | 6.93% |
| 2025-09-11 | 37.10 | 39.25 | 36.30 | 39.05 | +4.50% | 10.37 | 9.46% |
| 2025-09-10 | 38.16 | 38.55 | 37.29 | 37.37 | -2.28% | 7.42 | 6.83% |
| 2025-09-09 | 39.81 | 40.00 | 38.11 | 38.24 | -5.32% | 10.91 | 9.77% |
| 2025-09-08 | 38.30 | 41.88 | 37.10 | 40.39 | +5.35% | 17.51 | 15.49% |
| 2025-09-05 | 37.30 | 38.50 | 36.52 | 38.34 | +4.44% | 12.43 | 11.46% |
| 2025-09-04 | 40.79 | 41.86 | 36.66 | 36.71 | -13.42% | 19.68 | 17.43% |
| 2025-09-03 | 41.20 | 45.97 | 37.77 | 42.40 | +3.62% | 26.34 | 21.86% |
| 2025-09-02 | 39.26 | 43.00 | 39.12 | 40.92 | +4.23% | 20.88 | 17.60% |
| 2025-09-01 | 39.51 | 40.48 | 38.50 | 39.26 | -0.68% | 8.30 | 7.35% |
| 2025-08-29 | 41.39 | 41.39 | 39.00 | 39.53 | -3.91% | 11.90 | 10.37% |
| 2025-08-28 | 38.82 | 41.20 | 38.20 | 41.14 | +6.22% | 16.95 | 14.70% |
| 2025-08-27 | 39.62 | 41.14 | 38.73 | 38.73 | -2.52% | 13.49 | 11.80% |
| 2025-08-26 | 38.78 | 40.40 | 38.60 | 39.73 | +1.33% | 11.88 | 10.44% |
| 2025-08-25 | 39.45 | 40.48 | 38.80 | 39.21 | -0.23% | 12.22 | 10.76% |
| 2025-08-22 | 38.38 | 39.84 | 38.38 | 39.30 | +2.45% | 11.37 | 10.07% |
| 2025-08-21 | 39.60 | 40.57 | 38.12 | 38.36 | -3.62% | 10.09 | 9.00% |
| 2025-08-20 | 39.36 | 40.05 | 38.41 | 39.80 | +0.56% | 11.96 | 10.60% |