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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.33 | 12.48 | 12.13 | 12.21 | -1.13% | 2.03 | 6.12% |
| 2025-08-18 | 12.31 | 12.68 | 12.10 | 12.35 | +0.49% | 3.13 | 9.36% |
| 2025-08-15 | 12.25 | 12.42 | 11.80 | 12.29 | +1.32% | 3.87 | 11.87% |
| 2025-08-14 | 12.21 | 12.60 | 11.78 | 12.13 | -0.82% | 4.33 | 13.19% |
| 2025-08-13 | 12.34 | 12.57 | 11.68 | 12.23 | -1.05% | 4.04 | 12.35% |
| 2025-08-12 | 12.25 | 12.57 | 12.12 | 12.36 | +1.06% | 2.70 | 8.09% |
| 2025-08-11 | 11.41 | 12.29 | 11.41 | 12.23 | +6.81% | 3.48 | 10.74% |
| 2025-08-08 | 11.34 | 11.81 | 11.32 | 11.45 | +0.97% | 1.80 | 5.78% |
| 2025-08-07 | 11.20 | 11.70 | 11.13 | 11.34 | +1.61% | 1.94 | 6.32% |
| 2025-08-06 | 10.99 | 11.35 | 10.83 | 11.16 | +1.55% | 1.36 | 4.51% |
| 2025-08-05 | 11.03 | 11.30 | 10.95 | 10.99 | -0.18% | 1.07 | 3.59% |
| 2025-08-04 | 10.76 | 11.12 | 10.62 | 11.01 | +1.85% | 1.05 | 3.57% |
| 2025-08-01 | 10.46 | 10.93 | 10.37 | 10.81 | +3.35% | 1.37 | 4.75% |
| 2025-07-31 | 10.70 | 10.86 | 10.40 | 10.46 | -2.70% | 1.30 | 4.52% |
| 2025-07-30 | 11.05 | 11.10 | 10.67 | 10.75 | -3.41% | 1.38 | 4.70% |
| 2025-07-29 | 11.07 | 11.20 | 10.87 | 11.13 | +0.54% | 0.94 | 3.16% |
| 2025-07-28 | 10.98 | 11.24 | 10.85 | 11.07 | +0.82% | 1.46 | 4.87% |
| 2025-07-25 | 11.08 | 11.10 | 10.75 | 10.98 | -0.99% | 1.32 | 4.47% |
| 2025-07-24 | 11.07 | 11.26 | 11.03 | 11.09 | +0.18% | 0.96 | 3.19% |
| 2025-07-23 | 11.38 | 11.43 | 11.03 | 11.07 | -2.98% | 1.45 | 4.79% |