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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.25 | 13.34 | 12.18 | 12.25 | -8.79% | 1.59 | 4.62% |
| 2026-03-20 | 13.99 | 14.29 | 13.43 | 13.43 | -3.59% | 1.21 | 3.25% |
| 2026-03-19 | 13.80 | 14.09 | 13.63 | 13.93 | -0.50% | 0.83 | 2.21% |
| 2026-03-18 | 13.69 | 14.03 | 13.51 | 14.00 | +2.94% | 0.86 | 2.31% |
| 2026-03-17 | 14.26 | 14.33 | 13.56 | 13.60 | -4.63% | 1.24 | 3.31% |
| 2026-03-16 | 14.04 | 14.36 | 13.72 | 14.26 | +1.49% | 1.28 | 3.38% |
| 2026-03-13 | 14.09 | 14.53 | 14.01 | 14.05 | -0.28% | 1.08 | 2.81% |
| 2026-03-12 | 14.57 | 14.62 | 14.08 | 14.09 | -3.76% | 1.07 | 2.77% |
| 2026-03-11 | 14.50 | 14.96 | 14.47 | 14.64 | +1.10% | 1.24 | 3.12% |
| 2026-03-10 | 14.10 | 14.66 | 14.10 | 14.48 | +2.99% | 1.31 | 3.34% |
| 2026-03-09 | 14.10 | 14.16 | 13.62 | 14.06 | -1.61% | 1.35 | 3.60% |
| 2026-03-06 | 14.23 | 14.50 | 14.06 | 14.29 | -0.14% | 0.91 | 2.37% |
| 2026-03-05 | 14.21 | 14.58 | 14.15 | 14.31 | +2.51% | 1.09 | 2.81% |
| 2026-03-04 | 14.00 | 14.17 | 13.77 | 13.96 | -0.92% | 1.24 | 3.29% |
| 2026-03-03 | 14.81 | 14.85 | 14.05 | 14.09 | -4.21% | 1.61 | 4.13% |
| 2026-03-02 | 14.98 | 15.13 | 14.66 | 14.71 | -3.03% | 1.90 | 4.74% |
| 2026-02-27 | 14.31 | 15.20 | 14.28 | 15.17 | +5.06% | 2.24 | 5.61% |
| 2026-02-26 | 14.50 | 14.87 | 14.33 | 14.44 | +0.49% | 1.15 | 2.92% |
| 2026-02-25 | 14.29 | 14.49 | 14.12 | 14.37 | +0.70% | 0.89 | 2.30% |
| 2026-02-24 | 13.99 | 14.36 | 13.80 | 14.27 | +3.63% | 1.45 | 3.78% |