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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.25 | 14.88 | 14.12 | 14.60 | +2.46% | 0.64 | 3.63% |
| 2025-05-23 | 14.56 | 14.61 | 14.14 | 14.25 | -2.13% | 0.72 | 4.11% |
| 2025-05-22 | 14.87 | 15.09 | 14.52 | 14.56 | -2.61% | 0.69 | 3.87% |
| 2025-05-21 | 15.18 | 15.40 | 14.90 | 14.95 | -2.16% | 0.57 | 3.13% |
| 2025-05-20 | 15.22 | 15.60 | 15.06 | 15.28 | -0.13% | 0.87 | 4.69% |
| 2025-05-19 | 14.76 | 15.49 | 14.72 | 15.30 | +3.66% | 1.06 | 5.73% |
| 2025-05-16 | 14.68 | 14.97 | 14.40 | 14.76 | -1.01% | 0.82 | 4.60% |
| 2025-05-15 | 13.83 | 15.30 | 13.70 | 14.91 | +7.89% | 1.60 | 8.95% |
| 2025-05-14 | 13.77 | 13.95 | 13.43 | 13.82 | +0.29% | 0.53 | 3.18% |
| 2025-05-13 | 13.70 | 13.98 | 13.59 | 13.78 | +1.92% | 0.68 | 4.03% |
| 2025-05-12 | 13.64 | 13.64 | 13.30 | 13.52 | +0.07% | 0.38 | 2.33% |
| 2025-05-09 | 13.80 | 13.88 | 13.47 | 13.51 | -2.17% | 0.37 | 2.26% |
| 2025-05-08 | 13.70 | 13.85 | 13.51 | 13.81 | +0.88% | 0.53 | 3.18% |
| 2025-05-07 | 13.98 | 14.13 | 13.56 | 13.69 | +0.59% | 0.50 | 3.00% |
| 2025-05-06 | 13.28 | 13.84 | 13.20 | 13.61 | +4.13% | 0.57 | 3.50% |