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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.23 | 11.45 | 11.10 | 11.41 | +1.60% | 1.55 | 5.08% |
| 2025-07-21 | 11.46 | 11.55 | 11.06 | 11.23 | -2.26% | 2.10 | 6.93% |
| 2025-07-18 | 11.64 | 11.83 | 11.35 | 11.49 | -1.20% | 1.79 | 5.72% |
| 2025-07-17 | 11.64 | 11.74 | 11.43 | 11.63 | -0.43% | 1.33 | 4.25% |
| 2025-07-16 | 11.66 | 11.88 | 11.24 | 11.68 | +1.39% | 2.50 | 7.99% |
| 2025-07-15 | 11.51 | 12.08 | 11.12 | 11.52 | -2.87% | 3.26 | 10.49% |
| 2025-07-14 | 12.78 | 12.99 | 11.86 | 11.86 | -6.25% | 4.17 | 12.53% |
| 2025-07-11 | 13.46 | 13.46 | 12.25 | 12.65 | -1.33% | 3.80 | 11.02% |
| 2025-07-10 | 12.39 | 13.00 | 12.34 | 12.82 | +3.14% | 3.16 | 9.14% |
| 2025-07-09 | 12.51 | 12.61 | 12.00 | 12.43 | -3.27% | 3.04 | 9.10% |
| 2025-07-08 | 12.49 | 13.07 | 12.30 | 12.85 | +2.23% | 2.85 | 8.27% |
| 2025-07-07 | 12.05 | 12.80 | 12.05 | 12.57 | +6.35% | 3.86 | 11.43% |
| 2025-07-04 | 12.17 | 12.21 | 11.75 | 11.82 | -1.09% | 2.96 | 9.17% |
| 2025-07-03 | 11.02 | 12.16 | 10.75 | 11.95 | +7.66% | 4.12 | 13.29% |
| 2025-07-02 | 11.22 | 11.54 | 11.06 | 11.10 | -2.97% | 2.20 | 7.27% |
| 2025-07-01 | 11.24 | 11.77 | 11.13 | 11.44 | +1.60% | 3.09 | 9.92% |
| 2025-06-30 | 11.29 | 11.53 | 11.13 | 11.26 | -0.35% | 1.71 | 5.61% |
| 2025-06-27 | 11.34 | 11.71 | 11.21 | 11.30 | 0.00% | 1.91 | 6.21% |
| 2025-06-26 | 11.12 | 11.75 | 11.10 | 11.30 | +0.53% | 2.31 | 7.49% |
| 2025-06-25 | 11.43 | 11.82 | 11.00 | 11.24 | +0.18% | 2.46 | 7.98% |