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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.20 | 11.35 | 10.98 | 11.22 | +3.03% | 2.21 | 7.31% |
| 2025-06-23 | 10.47 | 11.22 | 10.27 | 10.89 | +3.71% | 2.38 | 8.06% |
| 2025-06-20 | 10.95 | 10.95 | 10.41 | 10.50 | -2.33% | 2.15 | 7.49% |
| 2025-06-19 | 11.66 | 11.88 | 10.60 | 10.75 | -8.12% | 4.74 | 15.73% |
| 2025-06-18 | 10.99 | 11.86 | 10.89 | 11.70 | +6.36% | 4.32 | 13.81% |
| 2025-06-17 | 10.81 | 11.07 | 10.64 | 11.00 | +1.76% | 2.89 | 9.83% |
| 2025-06-16 | 10.18 | 11.00 | 10.09 | 10.81 | +7.78% | 3.34 | 11.57% |
| 2025-06-13 | 9.96 | 10.23 | 9.90 | 10.03 | -0.30% | 1.51 | 5.55% |
| 2025-06-12 | 9.94 | 10.17 | 9.85 | 10.06 | +0.90% | 1.35 | 4.98% |
| 2025-06-11 | 9.85 | 10.20 | 9.80 | 9.97 | +0.91% | 1.60 | 5.93% |
| 2025-06-10 | 9.74 | 10.05 | 9.66 | 9.88 | +1.33% | 2.17 | 8.11% |
| 2025-06-09 | 9.80 | 9.81 | 9.57 | 9.75 | -0.10% | 1.20 | 4.60% |
| 2025-06-06 | 9.93 | 9.96 | 9.75 | 9.76 | -1.01% | 1.13 | 4.23% |
| 2025-06-05 | 9.80 | 9.95 | 9.59 | 9.86 | +0.92% | 1.66 | 6.28% |
| 2025-06-04 | 9.40 | 9.83 | 9.25 | 9.77 | +4.38% | 2.23 | 8.58% |
| 2025-06-03 | 9.10 | 9.45 | 9.08 | 9.36 | +1.63% | 0.75 | 2.98% |
| 2025-05-30 | 9.38 | 9.41 | 9.05 | 9.21 | -2.33% | 0.90 | 3.63% |
| 2025-05-29 | 9.21 | 9.58 | 9.18 | 9.43 | +1.84% | 0.80 | 3.13% |
| 2025-05-28 | 9.60 | 9.61 | 9.20 | 9.26 | -2.63% | 0.91 | 3.61% |
| 2025-05-27 | 9.50 | 9.60 | 9.35 | 9.51 | 0.00% | 0.86 | 3.35% |