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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.91 | 22.02 | 20.98 | 21.45 | -2.59% | 0.85 | 3.28% |
| 2026-04-20 | 20.25 | 22.18 | 20.00 | 22.02 | +8.79% | 1.16 | 4.50% |
| 2026-04-17 | 20.48 | 20.71 | 19.91 | 20.24 | -1.51% | 0.36 | 1.49% |
| 2026-04-16 | 20.25 | 21.20 | 20.07 | 20.55 | +1.99% | 0.35 | 1.41% |
| 2026-04-15 | 20.56 | 20.69 | 20.09 | 20.15 | -1.66% | 0.32 | 1.29% |
| 2026-04-14 | 20.20 | 20.59 | 19.70 | 20.49 | +2.09% | 0.49 | 2.01% |
| 2026-04-13 | 19.70 | 20.78 | 19.50 | 20.07 | +2.14% | 0.40 | 1.63% |
| 2026-04-10 | 19.99 | 20.04 | 19.64 | 19.65 | -0.61% | 0.29 | 1.21% |
| 2026-04-09 | 20.04 | 20.17 | 19.22 | 19.77 | -1.64% | 0.43 | 1.78% |
| 2026-04-08 | 19.39 | 20.12 | 19.30 | 20.10 | +5.35% | 0.76 | 3.16% |
| 2026-04-07 | 19.00 | 20.41 | 18.41 | 19.08 | +2.80% | 0.82 | 3.48% |
| 2026-04-03 | 19.10 | 19.17 | 18.44 | 18.56 | -2.62% | 0.29 | 1.28% |
| 2026-04-02 | 19.80 | 19.90 | 18.81 | 19.06 | -3.00% | 0.39 | 1.68% |
| 2026-04-01 | 19.70 | 20.18 | 19.36 | 19.65 | +1.29% | 0.34 | 1.42% |
| 2026-03-31 | 19.95 | 20.25 | 19.34 | 19.40 | -3.10% | 0.42 | 1.75% |
| 2026-03-30 | 20.02 | 20.39 | 19.63 | 20.02 | -0.50% | 0.46 | 1.88% |
| 2026-03-27 | 19.60 | 20.67 | 19.10 | 20.12 | +2.55% | 0.58 | 2.35% |
| 2026-03-26 | 19.78 | 20.30 | 19.46 | 19.62 | -1.11% | 0.33 | 1.35% |
| 2026-03-25 | 19.61 | 20.33 | 19.47 | 19.84 | +2.06% | 0.38 | 1.58% |
| 2026-03-24 | 18.93 | 19.52 | 18.36 | 19.44 | +5.88% | 0.51 | 2.21% |