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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.32 | 23.50 | 21.77 | 22.45 | +0.94% | 1.05 | 3.81% |
| 2026-02-12 | 22.64 | 23.13 | 22.08 | 22.24 | -1.98% | 1.64 | 6.00% |
| 2026-02-11 | 20.44 | 23.18 | 20.43 | 22.69 | +10.47% | 2.56 | 9.47% |
| 2026-02-10 | 19.37 | 21.15 | 19.27 | 20.54 | +6.04% | 1.24 | 5.06% |
| 2026-02-09 | 19.44 | 19.48 | 19.03 | 19.37 | +1.10% | 0.42 | 1.77% |
| 2026-02-06 | 19.05 | 19.61 | 18.92 | 19.16 | +0.31% | 0.50 | 2.13% |
| 2026-02-05 | 19.18 | 19.47 | 18.93 | 19.10 | -0.52% | 0.32 | 1.40% |
| 2026-02-04 | 19.23 | 19.79 | 18.98 | 19.20 | -0.10% | 0.54 | 2.30% |
| 2026-02-03 | 18.93 | 19.50 | 18.71 | 19.22 | +1.85% | 0.71 | 3.05% |
| 2026-02-02 | 18.50 | 19.29 | 18.26 | 18.87 | +2.33% | 0.75 | 3.28% |
| 2026-01-30 | 18.00 | 18.61 | 18.00 | 18.44 | +1.49% | 0.50 | 2.27% |
| 2026-01-29 | 18.35 | 18.71 | 18.02 | 18.17 | -1.25% | 0.49 | 2.19% |
| 2026-01-28 | 18.72 | 19.18 | 18.32 | 18.40 | -2.23% | 0.40 | 1.79% |
| 2026-01-27 | 18.91 | 18.99 | 18.17 | 18.82 | -0.42% | 0.58 | 2.59% |
| 2026-01-26 | 19.30 | 19.41 | 18.51 | 18.90 | -2.28% | 0.68 | 2.98% |
| 2026-01-23 | 19.49 | 19.49 | 18.95 | 19.34 | +0.68% | 0.80 | 3.46% |
| 2026-01-22 | 18.94 | 19.60 | 18.50 | 19.21 | +2.45% | 0.91 | 3.95% |
| 2026-01-21 | 18.70 | 18.99 | 18.11 | 18.75 | +1.52% | 0.78 | 3.47% |
| 2026-01-20 | 18.96 | 19.11 | 18.27 | 18.47 | -2.22% | 1.15 | 5.07% |
| 2026-01-19 | 17.70 | 19.87 | 17.70 | 18.89 | +7.70% | 1.67 | 7.21% |