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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.27 | 13.32 | 13.10 | 13.29 | -0.15% | 0.46 | 2.87% |
| 2025-08-18 | 12.92 | 13.40 | 12.91 | 13.31 | +3.18% | 0.73 | 4.53% |
| 2025-08-15 | 12.81 | 13.07 | 12.81 | 12.90 | +0.47% | 0.46 | 2.91% |
| 2025-08-14 | 13.16 | 13.20 | 12.84 | 12.84 | -2.28% | 0.52 | 3.27% |
| 2025-08-13 | 13.34 | 13.40 | 13.10 | 13.14 | -1.05% | 0.51 | 3.20% |
| 2025-08-12 | 13.48 | 13.50 | 13.24 | 13.28 | -1.56% | 0.48 | 2.96% |
| 2025-08-11 | 13.28 | 13.49 | 13.20 | 13.49 | +2.12% | 0.57 | 3.50% |
| 2025-08-08 | 13.31 | 13.34 | 13.10 | 13.21 | -0.53% | 0.43 | 2.71% |
| 2025-08-07 | 13.38 | 13.38 | 13.14 | 13.28 | 0.00% | 0.53 | 3.32% |
| 2025-08-06 | 13.24 | 13.30 | 13.18 | 13.28 | +0.38% | 0.43 | 2.64% |
| 2025-08-05 | 13.14 | 13.28 | 13.04 | 13.23 | +0.61% | 0.55 | 3.46% |
| 2025-08-04 | 13.05 | 13.27 | 12.97 | 13.15 | +0.08% | 0.48 | 2.98% |
| 2025-08-01 | 13.12 | 13.37 | 13.12 | 13.14 | +0.69% | 0.52 | 3.24% |
| 2025-07-31 | 13.38 | 13.39 | 13.05 | 13.05 | -2.61% | 0.61 | 3.76% |
| 2025-07-30 | 13.30 | 13.58 | 13.07 | 13.40 | +0.68% | 1.17 | 7.18% |
| 2025-07-29 | 12.69 | 13.50 | 12.53 | 13.31 | +4.97% | 1.52 | 9.61% |
| 2025-07-28 | 12.67 | 12.71 | 12.59 | 12.68 | +0.56% | 0.29 | 1.91% |
| 2025-07-25 | 12.71 | 12.72 | 12.57 | 12.61 | -0.94% | 0.43 | 2.83% |
| 2025-07-24 | 12.72 | 12.76 | 12.66 | 12.73 | +0.32% | 0.38 | 2.44% |
| 2025-07-23 | 12.81 | 12.81 | 12.66 | 12.69 | -1.01% | 0.46 | 2.99% |