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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.13 | 9.68 | 9.08 | 9.51 | +3.93% | 1.45 | 5.64% |
| 2025-05-23 | 9.14 | 9.40 | 9.10 | 9.15 | +0.11% | 0.84 | 3.37% |
| 2025-05-22 | 9.40 | 9.46 | 9.10 | 9.14 | -2.66% | 1.03 | 4.11% |
| 2025-05-21 | 9.71 | 9.77 | 9.37 | 9.39 | -3.40% | 1.17 | 4.54% |
| 2025-05-20 | 9.31 | 9.80 | 8.85 | 9.72 | +1.78% | 2.28 | 8.84% |
| 2025-05-19 | 9.40 | 9.55 | 9.16 | 9.55 | +0.95% | 1.02 | 4.03% |
| 2025-05-16 | 9.28 | 9.58 | 9.22 | 9.46 | +1.39% | 1.25 | 4.91% |
| 2025-05-15 | 9.28 | 9.38 | 9.11 | 9.33 | +0.43% | 0.80 | 3.21% |
| 2025-05-14 | 9.29 | 9.35 | 9.19 | 9.29 | -0.32% | 0.76 | 3.03% |
| 2025-05-13 | 9.49 | 9.50 | 9.15 | 9.32 | -0.21% | 1.07 | 4.25% |
| 2025-05-12 | 9.50 | 9.52 | 9.20 | 9.34 | -0.21% | 1.30 | 5.15% |
| 2025-05-09 | 9.62 | 10.05 | 9.29 | 9.36 | -2.40% | 1.93 | 7.50% |
| 2025-05-08 | 9.05 | 9.76 | 8.96 | 9.59 | +6.44% | 2.43 | 9.53% |
| 2025-05-07 | 9.16 | 9.25 | 8.86 | 9.01 | -0.33% | 1.39 | 5.67% |
| 2025-05-06 | 8.72 | 9.05 | 8.72 | 9.04 | +3.79% | 1.26 | 5.20% |