锦盛新材 sz.300849
24.62
+0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.63 | 24.97 | 23.98 | 24.62 | +0.65% | 0.70 | 2.59% |
| 2026-05-21 | 26.15 | 26.28 | 24.30 | 24.46 | -5.45% | 0.85 | 3.04% |
| 2026-05-20 | 25.56 | 25.98 | 24.28 | 25.87 | +1.05% | 0.93 | 3.30% |
| 2026-05-19 | 24.50 | 26.87 | 24.43 | 25.60 | +4.83% | 1.76 | 6.13% |
| 2026-05-18 | 24.68 | 25.00 | 24.01 | 24.42 | -1.93% | 0.72 | 2.68% |
| 2026-05-15 | 25.29 | 25.50 | 24.62 | 24.90 | -1.19% | 0.81 | 2.92% |
| 2026-05-14 | 25.26 | 25.58 | 24.68 | 25.20 | +0.36% | 0.75 | 2.71% |
| 2026-05-13 | 25.87 | 25.91 | 24.78 | 25.11 | -1.99% | 1.15 | 4.13% |
| 2026-05-12 | 25.50 | 26.19 | 25.20 | 25.62 | -0.31% | 1.08 | 3.82% |
| 2026-05-11 | 25.40 | 25.80 | 24.51 | 25.70 | +0.67% | 1.33 | 4.75% |
| 2026-05-08 | 23.88 | 25.95 | 23.68 | 25.53 | +8.13% | 1.39 | 5.00% |
| 2026-05-07 | 23.71 | 24.23 | 23.01 | 23.61 | +0.60% | 0.69 | 2.67% |
| 2026-05-06 | 22.98 | 23.68 | 22.78 | 23.47 | +2.58% | 0.71 | 2.76% |
| 2026-04-30 | 22.99 | 23.65 | 22.60 | 22.88 | -0.39% | 0.72 | 2.82% |
| 2026-04-29 | 22.11 | 23.31 | 22.02 | 22.97 | +2.87% | 0.65 | 2.60% |
| 2026-04-28 | 22.99 | 23.00 | 22.13 | 22.33 | -2.91% | 0.89 | 3.59% |
| 2026-04-27 | 21.41 | 23.20 | 21.34 | 23.00 | +7.93% | 1.25 | 5.01% |
| 2026-04-24 | 21.11 | 21.78 | 20.92 | 21.31 | +0.47% | 0.58 | 2.25% |
| 2026-04-23 | 21.62 | 21.85 | 20.89 | 21.21 | -2.17% | 0.53 | 2.06% |
| 2026-04-22 | 21.45 | 21.89 | 21.09 | 21.68 | +1.07% | 0.51 | 1.96% |