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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.79 | 12.00 | 11.70 | 11.77 | -0.51% | 0.73 | 2.28% |
| 2025-10-21 | 11.70 | 11.98 | 11.46 | 11.83 | +0.94% | 1.12 | 3.53% |
| 2025-10-20 | 11.55 | 12.15 | 11.40 | 11.72 | +2.99% | 1.42 | 4.50% |
| 2025-10-17 | 11.78 | 11.96 | 11.38 | 11.38 | -3.40% | 0.62 | 1.99% |
| 2025-10-16 | 12.11 | 12.11 | 11.71 | 11.78 | -2.64% | 0.90 | 2.83% |
| 2025-10-15 | 12.02 | 12.20 | 11.86 | 12.10 | +0.58% | 0.96 | 2.96% |
| 2025-10-14 | 12.23 | 12.78 | 11.98 | 12.03 | -1.64% | 1.27 | 3.82% |
| 2025-10-13 | 11.44 | 12.33 | 11.37 | 12.23 | +0.25% | 1.22 | 3.75% |
| 2025-10-10 | 12.87 | 13.03 | 12.06 | 12.20 | -3.56% | 1.93 | 5.73% |
| 2025-10-09 | 12.83 | 12.91 | 12.51 | 12.65 | -0.39% | 1.33 | 3.89% |
| 2025-09-30 | 12.80 | 12.88 | 12.66 | 12.70 | -0.55% | 0.84 | 2.43% |
| 2025-09-29 | 12.67 | 13.00 | 12.46 | 12.77 | 0.00% | 1.27 | 3.68% |
| 2025-09-26 | 12.87 | 12.88 | 12.50 | 12.77 | -0.70% | 1.13 | 3.29% |
| 2025-09-25 | 12.99 | 13.11 | 12.76 | 12.86 | -1.00% | 1.22 | 3.50% |
| 2025-09-24 | 12.65 | 13.07 | 12.59 | 12.99 | +2.44% | 1.33 | 3.83% |
| 2025-09-23 | 13.01 | 13.17 | 12.32 | 12.68 | -3.21% | 1.82 | 5.34% |
| 2025-09-22 | 12.43 | 13.30 | 12.43 | 13.10 | +5.47% | 2.77 | 7.88% |
| 2025-09-19 | 12.52 | 12.55 | 12.26 | 12.42 | -0.80% | 1.04 | 3.12% |
| 2025-09-18 | 12.61 | 12.85 | 12.26 | 12.52 | -0.63% | 1.73 | 5.13% |
| 2025-09-17 | 12.76 | 13.00 | 12.53 | 12.60 | -1.49% | 1.16 | 3.38% |