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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.15 | 16.45 | 16.01 | 16.41 | +1.61% | 0.33 | 1.68% |
| 2025-12-16 | 16.55 | 16.55 | 15.88 | 16.15 | -2.18% | 0.46 | 2.36% |
| 2025-12-15 | 16.66 | 16.77 | 16.41 | 16.51 | -1.67% | 0.42 | 2.10% |
| 2025-12-12 | 17.26 | 17.36 | 16.67 | 16.79 | -2.50% | 0.58 | 2.81% |
| 2025-12-11 | 16.74 | 17.45 | 16.68 | 17.22 | +3.05% | 0.81 | 3.86% |
| 2025-12-10 | 17.08 | 17.23 | 16.66 | 16.71 | -2.45% | 0.68 | 3.29% |
| 2025-12-09 | 16.96 | 17.58 | 16.71 | 17.13 | +1.54% | 0.76 | 3.64% |
| 2025-12-08 | 16.08 | 17.20 | 15.94 | 16.87 | +4.78% | 1.06 | 5.19% |
| 2025-12-05 | 15.44 | 16.25 | 15.44 | 16.10 | +4.27% | 0.80 | 4.12% |
| 2025-12-04 | 15.36 | 15.60 | 14.76 | 15.44 | +0.59% | 0.55 | 2.99% |
| 2025-12-03 | 15.56 | 15.69 | 15.26 | 15.35 | -1.03% | 0.30 | 1.63% |
| 2025-12-02 | 15.58 | 15.78 | 15.32 | 15.51 | -0.64% | 0.32 | 1.70% |
| 2025-12-01 | 15.88 | 16.28 | 15.53 | 15.61 | -0.83% | 0.50 | 2.59% |
| 2025-11-28 | 15.24 | 15.84 | 15.07 | 15.74 | +3.76% | 0.39 | 2.10% |
| 2025-11-27 | 15.16 | 15.41 | 15.11 | 15.17 | +0.07% | 0.34 | 1.81% |
| 2025-11-26 | 15.49 | 15.84 | 15.06 | 15.16 | -2.57% | 0.44 | 2.33% |
| 2025-11-25 | 14.92 | 15.66 | 14.92 | 15.56 | +3.25% | 0.65 | 3.50% |
| 2025-11-24 | 14.82 | 15.21 | 14.75 | 15.07 | +1.96% | 0.47 | 2.55% |
| 2025-11-21 | 15.45 | 15.65 | 14.53 | 14.78 | -5.13% | 0.76 | 4.21% |
| 2025-11-20 | 15.65 | 15.76 | 15.35 | 15.58 | +0.13% | 0.47 | 2.48% |