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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.12 | 16.44 | 15.90 | 16.11 | -0.06% | 1.57 | 3.60% |
| 2026-04-20 | 15.70 | 16.44 | 15.70 | 16.12 | +2.48% | 1.74 | 4.01% |
| 2026-04-17 | 15.40 | 15.89 | 15.35 | 15.73 | +2.08% | 1.34 | 3.16% |
| 2026-04-16 | 15.28 | 15.66 | 15.28 | 15.41 | +0.59% | 1.32 | 3.15% |
| 2026-04-15 | 15.37 | 15.57 | 15.07 | 15.32 | -0.20% | 1.47 | 3.54% |
| 2026-04-14 | 15.09 | 15.44 | 15.00 | 15.35 | +2.74% | 1.86 | 4.53% |
| 2026-04-13 | 14.64 | 15.15 | 14.64 | 14.94 | +1.56% | 1.57 | 3.91% |
| 2026-04-10 | 14.42 | 15.08 | 14.42 | 14.71 | +2.15% | 2.08 | 5.18% |
| 2026-04-09 | 14.28 | 14.61 | 14.00 | 14.40 | +1.41% | 1.72 | 4.40% |
| 2026-04-08 | 14.00 | 14.23 | 13.79 | 14.20 | +4.26% | 1.53 | 4.03% |
| 2026-04-07 | 13.36 | 14.13 | 13.30 | 13.62 | +2.25% | 1.53 | 4.09% |
| 2026-04-03 | 13.60 | 13.75 | 13.13 | 13.32 | -1.04% | 0.68 | 1.89% |
| 2026-04-02 | 14.11 | 14.11 | 13.35 | 13.46 | -3.65% | 1.05 | 2.85% |
| 2026-04-01 | 13.30 | 14.04 | 13.12 | 13.97 | +7.46% | 1.76 | 4.79% |
| 2026-03-31 | 13.46 | 13.55 | 12.98 | 13.00 | -2.69% | 0.64 | 1.80% |
| 2026-03-30 | 12.98 | 13.40 | 12.95 | 13.36 | +1.98% | 0.57 | 1.60% |
| 2026-03-27 | 12.80 | 13.29 | 12.80 | 13.10 | +0.23% | 0.51 | 1.45% |
| 2026-03-26 | 13.55 | 13.61 | 12.95 | 13.07 | -2.75% | 0.81 | 2.26% |
| 2026-03-25 | 13.25 | 13.61 | 13.14 | 13.44 | +2.28% | 1.03 | 2.83% |
| 2026-03-24 | 12.50 | 13.24 | 12.34 | 13.14 | +7.27% | 1.12 | 3.26% |