岱勒新材 sz.300700
20.52
+7.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.20 | 20.55 | 19.20 | 20.52 | +7.60% | 3.32 | 6.11% |
| 2026-05-21 | 19.07 | 20.03 | 19.00 | 19.07 | 0.00% | 2.84 | 5.37% |
| 2026-05-20 | 18.67 | 19.47 | 18.57 | 19.07 | -1.14% | 2.86 | 5.58% |
| 2026-05-19 | 19.16 | 19.98 | 18.60 | 19.29 | +0.36% | 2.06 | 4.00% |
| 2026-05-18 | 19.46 | 19.90 | 19.05 | 19.22 | -1.99% | 2.00 | 3.80% |
| 2026-05-15 | 19.55 | 20.00 | 19.05 | 19.61 | 0.00% | 2.26 | 4.28% |
| 2026-05-14 | 19.80 | 20.50 | 19.40 | 19.61 | -0.86% | 2.48 | 4.62% |
| 2026-05-13 | 19.06 | 19.90 | 18.83 | 19.78 | +2.75% | 2.15 | 4.09% |
| 2026-05-12 | 19.09 | 19.30 | 18.78 | 19.25 | -0.16% | 2.11 | 4.08% |
| 2026-05-11 | 18.30 | 19.54 | 18.30 | 19.28 | +6.11% | 3.20 | 6.16% |
| 2026-05-08 | 17.90 | 18.25 | 17.62 | 18.17 | +0.39% | 2.19 | 4.49% |
| 2026-05-07 | 18.18 | 18.36 | 17.76 | 18.10 | +1.40% | 2.42 | 4.95% |
| 2026-05-06 | 17.66 | 18.47 | 17.57 | 17.85 | +2.82% | 2.47 | 5.07% |
| 2026-04-30 | 16.88 | 17.57 | 16.70 | 17.36 | +3.21% | 2.28 | 4.88% |
| 2026-04-29 | 16.80 | 17.05 | 16.62 | 16.82 | +0.24% | 1.55 | 3.39% |
| 2026-04-28 | 16.91 | 17.03 | 16.51 | 16.78 | -0.94% | 1.60 | 3.51% |
| 2026-04-27 | 16.47 | 17.20 | 16.40 | 16.94 | +3.67% | 2.93 | 6.43% |
| 2026-04-24 | 16.88 | 17.10 | 16.16 | 16.34 | -2.39% | 1.77 | 3.96% |
| 2026-04-23 | 16.86 | 17.01 | 16.30 | 16.74 | -0.65% | 1.92 | 4.27% |
| 2026-04-22 | 16.20 | 16.87 | 16.03 | 16.85 | +4.59% | 1.97 | 4.41% |