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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.75 | 15.91 | 15.43 | 15.56 | -1.21% | 0.55 | 2.88% |
| 2025-11-18 | 15.91 | 15.95 | 15.60 | 15.75 | -0.63% | 0.62 | 3.22% |
| 2025-11-17 | 16.38 | 16.66 | 15.60 | 15.85 | -2.64% | 1.17 | 5.99% |
| 2025-11-14 | 16.03 | 16.65 | 15.96 | 16.28 | +0.74% | 0.72 | 3.63% |
| 2025-11-13 | 15.79 | 16.50 | 15.66 | 16.16 | +2.08% | 0.96 | 4.90% |
| 2025-11-12 | 15.98 | 16.03 | 15.71 | 15.83 | -0.81% | 0.48 | 2.48% |
| 2025-11-11 | 16.10 | 16.21 | 15.70 | 15.96 | -0.62% | 0.68 | 3.54% |
| 2025-11-10 | 15.61 | 16.49 | 15.35 | 16.06 | +4.15% | 1.33 | 6.84% |
| 2025-11-07 | 15.82 | 15.82 | 15.31 | 15.42 | -2.22% | 0.72 | 3.86% |
| 2025-11-06 | 15.82 | 16.07 | 15.56 | 15.77 | +0.90% | 0.98 | 5.14% |
| 2025-11-05 | 14.78 | 15.88 | 14.66 | 15.63 | +5.61% | 1.33 | 7.07% |
| 2025-11-04 | 14.76 | 14.96 | 14.68 | 14.80 | -0.40% | 0.44 | 2.44% |
| 2025-11-03 | 14.73 | 15.13 | 14.55 | 14.86 | +2.34% | 0.60 | 3.33% |
| 2025-10-31 | 14.44 | 14.70 | 14.40 | 14.52 | +0.55% | 0.42 | 2.40% |
| 2025-10-30 | 14.63 | 14.82 | 14.40 | 14.44 | -2.17% | 0.45 | 2.54% |
| 2025-10-29 | 15.00 | 15.16 | 14.63 | 14.76 | -1.40% | 0.62 | 3.42% |
| 2025-10-28 | 14.97 | 15.29 | 14.90 | 14.97 | 0.00% | 0.67 | 3.67% |
| 2025-10-27 | 15.05 | 15.13 | 14.61 | 14.97 | 0.00% | 0.73 | 4.05% |
| 2025-10-24 | 14.79 | 15.38 | 14.70 | 14.97 | +1.29% | 0.85 | 4.70% |
| 2025-10-23 | 14.68 | 14.88 | 14.36 | 14.78 | +0.20% | 0.88 | 4.98% |