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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.88 | 12.56 | 11.79 | 12.50 | +4.95% | 1.41 | 4.25% |
| 2025-12-16 | 12.14 | 12.24 | 11.82 | 11.91 | -2.06% | 0.62 | 1.93% |
| 2025-12-15 | 12.25 | 12.39 | 12.15 | 12.16 | -0.82% | 0.60 | 1.82% |
| 2025-12-12 | 12.18 | 12.39 | 12.06 | 12.26 | -0.16% | 0.63 | 1.90% |
| 2025-12-11 | 12.14 | 12.43 | 12.06 | 12.28 | +1.49% | 0.88 | 2.66% |
| 2025-12-10 | 12.39 | 12.47 | 12.02 | 12.10 | -2.26% | 0.81 | 2.45% |
| 2025-12-09 | 12.21 | 12.57 | 12.11 | 12.38 | +1.14% | 1.18 | 3.51% |
| 2025-12-08 | 11.70 | 12.38 | 11.68 | 12.24 | +5.15% | 1.58 | 4.81% |
| 2025-12-05 | 11.63 | 11.73 | 11.51 | 11.64 | +0.26% | 0.36 | 1.16% |
| 2025-12-04 | 11.57 | 11.74 | 11.48 | 11.61 | -0.09% | 0.39 | 1.24% |
| 2025-12-03 | 11.58 | 11.87 | 11.41 | 11.62 | +0.87% | 0.60 | 1.90% |
| 2025-12-02 | 11.75 | 11.75 | 11.50 | 11.52 | -2.21% | 0.50 | 1.60% |
| 2025-12-01 | 11.75 | 11.90 | 11.62 | 11.78 | +0.26% | 0.62 | 1.95% |
| 2025-11-28 | 11.41 | 12.15 | 11.31 | 11.75 | +2.44% | 1.12 | 3.52% |
| 2025-11-27 | 11.20 | 11.58 | 11.06 | 11.47 | +3.15% | 0.61 | 1.99% |
| 2025-11-26 | 11.32 | 11.44 | 11.07 | 11.12 | -1.77% | 0.43 | 1.41% |
| 2025-11-25 | 11.14 | 11.53 | 11.14 | 11.32 | +1.34% | 0.42 | 1.35% |
| 2025-11-24 | 10.92 | 11.27 | 10.81 | 11.17 | +2.29% | 0.51 | 1.71% |
| 2025-11-21 | 11.33 | 11.46 | 10.80 | 10.92 | -4.80% | 0.73 | 2.43% |
| 2025-11-20 | 11.57 | 11.64 | 11.41 | 11.47 | +0.17% | 0.41 | 1.32% |