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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.60 | 19.60 | 18.20 | 18.36 | -7.55% | 0.76 | 3.30% |
| 2026-03-20 | 19.89 | 20.48 | 19.71 | 19.86 | -0.35% | 0.38 | 1.57% |
| 2026-03-19 | 20.55 | 20.58 | 19.79 | 19.93 | -3.02% | 0.42 | 1.72% |
| 2026-03-18 | 20.69 | 20.80 | 19.95 | 20.55 | -0.68% | 0.43 | 1.76% |
| 2026-03-17 | 21.00 | 21.37 | 20.53 | 20.69 | -1.24% | 0.52 | 2.04% |
| 2026-03-16 | 20.78 | 21.00 | 20.41 | 20.95 | +0.87% | 0.60 | 2.37% |
| 2026-03-13 | 21.12 | 21.29 | 20.62 | 20.77 | -1.66% | 0.50 | 1.98% |
| 2026-03-12 | 21.12 | 21.44 | 20.83 | 21.12 | -0.19% | 0.52 | 2.05% |
| 2026-03-11 | 21.00 | 21.28 | 20.45 | 21.16 | +0.86% | 0.72 | 2.84% |
| 2026-03-10 | 21.00 | 21.27 | 20.70 | 20.98 | +1.45% | 0.60 | 2.37% |
| 2026-03-09 | 20.17 | 21.05 | 20.00 | 20.68 | +2.07% | 0.74 | 2.97% |
| 2026-03-06 | 20.64 | 20.68 | 19.95 | 20.26 | -1.36% | 0.65 | 2.65% |
| 2026-03-05 | 21.01 | 21.76 | 20.33 | 20.54 | -0.34% | 1.04 | 4.11% |
| 2026-03-04 | 19.84 | 21.29 | 19.15 | 20.61 | +4.46% | 1.27 | 5.09% |
| 2026-03-03 | 20.78 | 20.87 | 19.60 | 19.73 | -5.01% | 0.82 | 3.36% |
| 2026-03-02 | 21.10 | 21.59 | 20.32 | 20.77 | -3.80% | 1.05 | 4.17% |
| 2026-02-27 | 21.49 | 21.75 | 21.23 | 21.59 | +0.28% | 0.57 | 2.17% |
| 2026-02-26 | 21.52 | 21.78 | 21.06 | 21.53 | +0.75% | 0.80 | 3.08% |
| 2026-02-25 | 21.86 | 21.95 | 21.29 | 21.37 | -2.02% | 1.16 | 4.41% |
| 2026-02-24 | 22.65 | 23.00 | 21.74 | 21.81 | -2.85% | 1.43 | 5.32% |