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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.71 | 14.98 | 14.50 | 14.75 | -0.07% | 0.77 | 4.32% |
| 2025-10-21 | 13.77 | 14.83 | 13.51 | 14.76 | +7.74% | 1.48 | 8.48% |
| 2025-10-20 | 14.14 | 14.14 | 13.60 | 13.70 | -1.30% | 0.61 | 3.62% |
| 2025-10-17 | 13.44 | 14.20 | 13.20 | 13.88 | +3.89% | 0.89 | 5.33% |
| 2025-10-16 | 13.63 | 13.66 | 13.23 | 13.36 | -2.20% | 0.37 | 2.29% |
| 2025-10-15 | 13.72 | 13.72 | 13.35 | 13.66 | +0.96% | 0.37 | 2.25% |
| 2025-10-14 | 13.47 | 13.80 | 13.28 | 13.53 | +0.97% | 0.40 | 2.45% |
| 2025-10-13 | 12.74 | 13.56 | 12.68 | 13.40 | -2.69% | 0.44 | 2.73% |
| 2025-10-10 | 13.52 | 13.87 | 13.45 | 13.77 | +1.40% | 0.41 | 2.48% |
| 2025-10-09 | 13.91 | 14.07 | 13.52 | 13.58 | -2.30% | 0.61 | 3.64% |
| 2025-09-30 | 13.90 | 14.26 | 13.76 | 13.90 | -0.64% | 0.62 | 3.64% |
| 2025-09-29 | 13.62 | 13.99 | 13.34 | 13.99 | +2.87% | 0.80 | 4.77% |
| 2025-09-26 | 13.34 | 13.86 | 13.34 | 13.60 | +1.34% | 0.63 | 3.79% |
| 2025-09-25 | 13.18 | 13.55 | 12.91 | 13.42 | +1.82% | 0.56 | 3.50% |
| 2025-09-24 | 13.12 | 13.32 | 12.99 | 13.18 | +0.53% | 0.34 | 2.15% |
| 2025-09-23 | 13.31 | 13.35 | 12.81 | 13.11 | -1.50% | 0.48 | 3.01% |
| 2025-09-22 | 13.51 | 13.56 | 13.21 | 13.31 | -1.63% | 0.37 | 2.28% |
| 2025-09-19 | 13.41 | 13.64 | 13.21 | 13.53 | +0.74% | 0.35 | 2.14% |
| 2025-09-18 | 13.74 | 13.80 | 13.32 | 13.43 | -2.04% | 0.68 | 4.14% |
| 2025-09-17 | 14.05 | 14.05 | 13.55 | 13.71 | -1.44% | 0.71 | 4.28% |