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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.90 | 14.19 | 13.68 | 13.77 | -0.79% | 0.82 | 2.18% |
| 2026-02-12 | 13.82 | 14.00 | 13.75 | 13.88 | -0.50% | 0.87 | 2.32% |
| 2026-02-11 | 13.94 | 14.02 | 13.81 | 13.95 | 0.00% | 0.94 | 2.49% |
| 2026-02-10 | 14.40 | 14.40 | 13.94 | 13.95 | -2.04% | 0.98 | 2.58% |
| 2026-02-09 | 14.15 | 14.45 | 14.02 | 14.24 | +1.71% | 1.22 | 3.18% |
| 2026-02-06 | 14.00 | 14.19 | 13.85 | 14.00 | -0.50% | 0.94 | 2.48% |
| 2026-02-05 | 14.55 | 14.68 | 13.95 | 14.07 | -4.09% | 1.97 | 5.15% |
| 2026-02-04 | 14.58 | 15.19 | 14.32 | 14.67 | +2.23% | 3.89 | 9.72% |
| 2026-02-03 | 14.48 | 14.50 | 14.07 | 14.35 | +1.06% | 1.40 | 3.62% |
| 2026-02-02 | 14.61 | 14.88 | 14.17 | 14.20 | -0.84% | 2.68 | 6.83% |
| 2026-01-30 | 13.29 | 14.40 | 13.23 | 14.32 | +7.67% | 3.45 | 9.15% |
| 2026-01-29 | 14.03 | 14.03 | 13.23 | 13.30 | -4.25% | 1.68 | 4.56% |
| 2026-01-28 | 14.45 | 14.59 | 13.81 | 13.89 | -3.61% | 1.85 | 4.86% |
| 2026-01-27 | 14.26 | 14.46 | 13.81 | 14.41 | +0.42% | 2.04 | 5.33% |
| 2026-01-26 | 14.52 | 14.94 | 14.13 | 14.35 | -0.49% | 2.99 | 7.65% |
| 2026-01-23 | 13.97 | 14.50 | 13.80 | 14.42 | +3.82% | 2.56 | 6.64% |
| 2026-01-22 | 13.83 | 14.26 | 13.71 | 13.89 | +0.36% | 1.68 | 4.45% |
| 2026-01-21 | 13.33 | 14.11 | 13.23 | 13.84 | +3.67% | 2.58 | 6.92% |
| 2026-01-20 | 13.37 | 13.73 | 13.26 | 13.35 | +0.83% | 2.17 | 5.96% |
| 2026-01-19 | 13.21 | 13.50 | 13.10 | 13.24 | +0.23% | 1.27 | 3.54% |