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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.69 | 12.92 | 12.51 | 12.79 | +1.99% | 1.15 | 3.36% |
| 2025-09-15 | 12.63 | 12.78 | 12.46 | 12.54 | -1.03% | 1.22 | 3.59% |
| 2025-09-12 | 13.23 | 13.23 | 12.60 | 12.67 | -4.38% | 2.26 | 6.55% |
| 2025-09-11 | 13.23 | 13.47 | 12.92 | 13.25 | +0.15% | 1.86 | 5.23% |
| 2025-09-10 | 13.27 | 13.56 | 13.18 | 13.23 | -0.53% | 1.21 | 3.38% |
| 2025-09-09 | 13.57 | 13.95 | 13.27 | 13.30 | -2.56% | 1.76 | 4.82% |
| 2025-09-08 | 13.77 | 13.90 | 13.29 | 13.65 | +0.29% | 1.65 | 4.51% |
| 2025-09-05 | 12.90 | 13.61 | 12.90 | 13.61 | +5.59% | 1.71 | 4.77% |
| 2025-09-04 | 13.24 | 13.66 | 12.62 | 12.89 | -1.90% | 2.00 | 5.62% |
| 2025-09-03 | 13.68 | 13.88 | 13.07 | 13.14 | -3.95% | 1.61 | 4.45% |
| 2025-09-02 | 14.04 | 14.08 | 13.46 | 13.68 | -2.49% | 1.93 | 5.20% |
| 2025-09-01 | 13.69 | 14.17 | 13.41 | 14.03 | +2.56% | 2.50 | 6.69% |
| 2025-08-29 | 13.68 | 14.08 | 13.60 | 13.68 | -0.29% | 1.98 | 5.33% |
| 2025-08-28 | 13.66 | 14.03 | 13.17 | 13.72 | +0.29% | 2.85 | 7.79% |
| 2025-08-27 | 14.54 | 14.62 | 13.66 | 13.68 | -5.91% | 4.27 | 11.14% |
| 2025-08-26 | 13.40 | 14.93 | 13.01 | 14.54 | +7.54% | 5.89 | 15.60% |
| 2025-08-25 | 12.99 | 13.87 | 12.66 | 13.52 | +3.92% | 4.50 | 12.39% |
| 2025-08-22 | 12.20 | 13.23 | 12.16 | 13.01 | +7.08% | 4.06 | 11.73% |
| 2025-08-21 | 12.24 | 12.38 | 12.08 | 12.15 | -1.06% | 1.43 | 4.33% |
| 2025-08-20 | 12.12 | 12.36 | 12.10 | 12.28 | +0.57% | 1.58 | 4.78% |