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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.60 | 17.09 | 16.57 | 16.90 | +1.68% | 0.58 | 2.83% |
| 2025-06-23 | 16.40 | 16.78 | 16.40 | 16.62 | +0.42% | 0.51 | 2.53% |
| 2025-06-20 | 16.85 | 17.08 | 16.40 | 16.55 | -1.78% | 0.60 | 2.93% |
| 2025-06-19 | 17.29 | 17.51 | 16.77 | 16.85 | -2.49% | 0.66 | 3.16% |
| 2025-06-18 | 17.23 | 17.49 | 16.70 | 17.28 | +0.35% | 0.66 | 3.16% |
| 2025-06-17 | 17.39 | 17.68 | 17.02 | 17.22 | -1.03% | 0.76 | 3.65% |
| 2025-06-16 | 17.29 | 17.56 | 17.13 | 17.40 | +1.05% | 0.84 | 4.00% |
| 2025-06-13 | 18.00 | 18.19 | 17.01 | 17.22 | -5.12% | 1.51 | 7.12% |
| 2025-06-12 | 19.01 | 19.19 | 17.82 | 18.15 | -1.94% | 1.79 | 8.10% |
| 2025-06-11 | 16.34 | 18.99 | 16.34 | 18.51 | +13.84% | 2.44 | 11.39% |
| 2025-06-10 | 16.82 | 17.30 | 16.20 | 16.26 | -3.62% | 1.13 | 5.58% |
| 2025-06-09 | 16.83 | 17.41 | 16.75 | 16.87 | +0.36% | 1.15 | 5.53% |
| 2025-06-06 | 16.60 | 17.50 | 16.32 | 16.81 | +1.27% | 1.39 | 6.86% |
| 2025-06-05 | 16.25 | 16.76 | 16.03 | 16.60 | +2.47% | 1.46 | 7.28% |
| 2025-06-04 | 15.56 | 16.38 | 15.45 | 16.20 | +4.52% | 1.33 | 6.84% |
| 2025-06-03 | 14.84 | 15.68 | 14.65 | 15.50 | +4.45% | 0.88 | 4.74% |
| 2025-05-30 | 15.00 | 15.19 | 14.72 | 14.84 | -0.40% | 0.51 | 2.81% |
| 2025-05-29 | 14.42 | 14.96 | 14.34 | 14.90 | +3.33% | 0.54 | 3.02% |
| 2025-05-28 | 14.51 | 14.66 | 14.28 | 14.42 | -0.55% | 0.39 | 2.24% |
| 2025-05-27 | 14.56 | 14.80 | 14.31 | 14.50 | -0.68% | 0.43 | 2.47% |