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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.50 | 18.52 | 17.37 | 17.54 | -5.09% | 1.26 | 5.86% |
| 2026-01-15 | 16.34 | 18.87 | 16.33 | 18.48 | +13.17% | 2.09 | 9.63% |
| 2026-01-14 | 16.30 | 16.66 | 16.12 | 16.33 | +0.68% | 0.46 | 2.30% |
| 2026-01-13 | 16.47 | 16.91 | 16.19 | 16.22 | -1.04% | 0.52 | 2.60% |
| 2026-01-12 | 16.23 | 16.50 | 16.09 | 16.39 | +1.93% | 0.61 | 3.08% |
| 2026-01-09 | 16.05 | 16.29 | 15.80 | 16.08 | +0.63% | 0.44 | 2.24% |
| 2026-01-08 | 15.80 | 16.10 | 15.65 | 15.98 | +1.20% | 0.50 | 2.60% |
| 2026-01-07 | 15.83 | 15.96 | 15.57 | 15.79 | -0.25% | 0.35 | 1.82% |
| 2026-01-06 | 15.82 | 16.10 | 15.60 | 15.83 | +0.44% | 0.46 | 2.37% |
| 2026-01-05 | 15.70 | 16.12 | 15.45 | 15.76 | +0.83% | 0.45 | 2.34% |
| 2025-12-31 | 15.60 | 15.86 | 15.37 | 15.63 | +0.39% | 0.29 | 1.53% |
| 2025-12-30 | 15.76 | 15.92 | 15.40 | 15.57 | -0.95% | 0.34 | 1.78% |
| 2025-12-29 | 15.90 | 16.17 | 15.70 | 15.72 | -0.88% | 0.32 | 1.66% |
| 2025-12-26 | 16.25 | 16.25 | 15.72 | 15.86 | -1.55% | 0.36 | 1.87% |
| 2025-12-25 | 16.44 | 16.60 | 15.84 | 16.11 | -2.01% | 0.58 | 2.96% |
| 2025-12-24 | 16.19 | 16.55 | 16.02 | 16.44 | +1.54% | 0.53 | 2.68% |
| 2025-12-23 | 16.18 | 16.53 | 16.00 | 16.19 | 0.00% | 0.33 | 1.68% |
| 2025-12-22 | 16.16 | 16.37 | 16.05 | 16.19 | +0.25% | 0.27 | 1.35% |
| 2025-12-19 | 16.28 | 16.34 | 15.99 | 16.15 | +0.62% | 0.38 | 1.93% |
| 2025-12-18 | 16.37 | 16.45 | 16.05 | 16.05 | -2.19% | 0.28 | 1.40% |