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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.30 | 13.40 | 13.00 | 13.21 | +0.53% | 1.60 | 4.48% |
| 2026-01-15 | 13.00 | 13.77 | 12.89 | 13.14 | +1.94% | 2.89 | 8.03% |
| 2026-01-14 | 12.56 | 13.09 | 12.56 | 12.89 | +2.79% | 2.36 | 6.80% |
| 2026-01-13 | 12.83 | 12.94 | 12.48 | 12.54 | -2.03% | 1.25 | 3.66% |
| 2026-01-12 | 12.86 | 12.92 | 12.51 | 12.80 | -0.47% | 1.51 | 4.42% |
| 2026-01-09 | 12.75 | 12.95 | 12.53 | 12.86 | +0.86% | 1.47 | 4.25% |
| 2026-01-08 | 12.44 | 12.83 | 12.39 | 12.75 | +1.84% | 1.26 | 3.66% |
| 2026-01-07 | 12.16 | 12.83 | 12.16 | 12.52 | +2.54% | 1.56 | 4.58% |
| 2026-01-06 | 12.36 | 12.44 | 12.04 | 12.21 | -1.05% | 1.39 | 4.19% |
| 2026-01-05 | 12.41 | 12.51 | 12.25 | 12.34 | -0.08% | 0.84 | 2.50% |
| 2025-12-31 | 12.37 | 12.50 | 12.26 | 12.35 | 0.00% | 0.70 | 2.09% |
| 2025-12-30 | 12.48 | 12.55 | 12.26 | 12.35 | -0.32% | 0.86 | 2.59% |
| 2025-12-29 | 12.79 | 12.79 | 12.30 | 12.39 | -2.59% | 1.40 | 4.16% |
| 2025-12-26 | 12.77 | 12.98 | 12.58 | 12.72 | -0.31% | 1.10 | 3.18% |
| 2025-12-25 | 12.93 | 12.95 | 12.57 | 12.76 | -1.62% | 1.01 | 2.93% |
| 2025-12-24 | 12.92 | 13.04 | 12.77 | 12.97 | +0.08% | 1.19 | 3.41% |
| 2025-12-23 | 12.63 | 13.14 | 12.54 | 12.96 | +2.53% | 1.66 | 4.75% |
| 2025-12-22 | 12.67 | 12.85 | 12.60 | 12.64 | 0.00% | 1.09 | 3.18% |
| 2025-12-19 | 12.41 | 12.70 | 12.34 | 12.64 | +1.94% | 1.06 | 3.13% |
| 2025-12-18 | 12.41 | 12.58 | 12.32 | 12.40 | -0.80% | 0.69 | 2.04% |