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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.74 | 12.98 | 12.60 | 12.82 | +0.71% | 0.90 | 5.78% |
| 2025-07-21 | 12.70 | 12.73 | 12.59 | 12.73 | +1.11% | 0.46 | 2.98% |
| 2025-07-18 | 12.72 | 12.72 | 12.57 | 12.59 | -0.63% | 0.34 | 2.24% |
| 2025-07-17 | 12.56 | 12.70 | 12.52 | 12.67 | +0.88% | 0.36 | 2.38% |
| 2025-07-16 | 12.46 | 12.63 | 12.44 | 12.56 | +0.88% | 0.41 | 2.66% |
| 2025-07-15 | 12.63 | 12.65 | 12.36 | 12.45 | -1.58% | 0.59 | 3.90% |
| 2025-07-14 | 12.80 | 12.81 | 12.62 | 12.65 | -1.17% | 0.59 | 3.84% |
| 2025-07-11 | 12.84 | 12.86 | 12.60 | 12.80 | -0.54% | 0.62 | 4.02% |
| 2025-07-10 | 12.84 | 12.89 | 12.72 | 12.87 | +0.31% | 0.38 | 2.44% |
| 2025-07-09 | 12.91 | 13.00 | 12.81 | 12.83 | -0.93% | 0.66 | 4.24% |
| 2025-07-08 | 12.87 | 13.05 | 12.85 | 12.95 | +0.70% | 0.80 | 5.08% |
| 2025-07-07 | 12.89 | 13.01 | 12.80 | 12.86 | -0.31% | 0.61 | 3.91% |
| 2025-07-04 | 13.35 | 13.37 | 12.83 | 12.90 | -2.86% | 1.33 | 8.45% |
| 2025-07-03 | 13.43 | 13.67 | 13.25 | 13.28 | -1.26% | 1.14 | 7.02% |
| 2025-07-02 | 13.16 | 13.51 | 13.02 | 13.45 | +1.82% | 1.83 | 11.30% |
| 2025-07-01 | 13.15 | 13.38 | 13.01 | 13.21 | +0.23% | 2.48 | 15.49% |
| 2025-06-30 | 13.71 | 14.16 | 13.18 | 13.18 | -20.02% | 2.95 | 18.21% |
| 2025-06-27 | 16.50 | 16.74 | 16.18 | 16.48 | +0.73% | 0.46 | 2.32% |
| 2025-06-26 | 16.80 | 16.99 | 16.29 | 16.36 | -2.62% | 0.66 | 3.27% |
| 2025-06-25 | 16.93 | 17.06 | 16.61 | 16.80 | -0.59% | 0.54 | 2.66% |