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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.68 | 11.80 | 11.38 | 11.45 | -1.72% | 0.49 | 1.58% |
| 2025-11-18 | 11.85 | 11.90 | 11.61 | 11.65 | -2.27% | 0.56 | 1.77% |
| 2025-11-17 | 11.96 | 12.08 | 11.84 | 11.92 | -0.50% | 0.42 | 1.31% |
| 2025-11-14 | 12.01 | 12.14 | 11.94 | 11.98 | -0.42% | 0.56 | 1.72% |
| 2025-11-13 | 12.04 | 12.20 | 11.92 | 12.03 | -0.25% | 0.67 | 2.05% |
| 2025-11-12 | 12.32 | 12.34 | 11.72 | 12.06 | -2.11% | 1.33 | 4.09% |
| 2025-11-11 | 11.91 | 12.48 | 11.88 | 12.32 | +3.44% | 1.33 | 4.01% |
| 2025-11-10 | 11.56 | 12.05 | 11.54 | 11.91 | +3.21% | 1.22 | 3.81% |
| 2025-11-07 | 11.68 | 12.22 | 11.42 | 11.54 | -1.54% | 0.92 | 2.91% |
| 2025-11-06 | 11.58 | 11.74 | 11.45 | 11.72 | +1.21% | 0.64 | 2.05% |
| 2025-11-05 | 11.39 | 11.68 | 11.39 | 11.58 | +0.35% | 0.52 | 1.65% |
| 2025-11-04 | 11.78 | 11.78 | 11.38 | 11.54 | -2.04% | 0.74 | 2.36% |
| 2025-11-03 | 11.80 | 11.83 | 11.56 | 11.78 | -0.25% | 0.44 | 1.40% |
| 2025-10-31 | 11.74 | 11.94 | 11.73 | 11.81 | +0.25% | 0.45 | 1.40% |
| 2025-10-30 | 12.19 | 12.27 | 11.76 | 11.78 | -3.36% | 0.72 | 2.23% |
| 2025-10-29 | 12.06 | 12.58 | 12.05 | 12.19 | +0.66% | 0.91 | 2.76% |
| 2025-10-28 | 12.08 | 12.33 | 12.00 | 12.11 | -0.49% | 0.78 | 2.37% |
| 2025-10-27 | 11.99 | 12.54 | 11.98 | 12.17 | +1.76% | 0.97 | 2.93% |
| 2025-10-24 | 11.79 | 12.00 | 11.70 | 11.96 | +2.40% | 0.70 | 2.17% |
| 2025-10-23 | 11.70 | 11.74 | 11.48 | 11.68 | -0.76% | 0.49 | 1.58% |