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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.40 | 14.40 | 13.76 | 13.91 | -3.94% | 1.16 | 6.88% |
| 2025-09-15 | 14.06 | 15.25 | 14.06 | 14.48 | +3.72% | 1.79 | 10.03% |
| 2025-09-12 | 14.11 | 14.11 | 13.66 | 13.96 | -1.06% | 0.93 | 5.54% |
| 2025-09-11 | 14.39 | 14.54 | 13.87 | 14.11 | -1.88% | 1.23 | 7.21% |
| 2025-09-10 | 12.92 | 15.28 | 12.82 | 14.38 | +11.73% | 1.98 | 11.50% |
| 2025-09-09 | 13.04 | 13.07 | 12.78 | 12.87 | -1.00% | 0.28 | 1.76% |
| 2025-09-08 | 12.77 | 13.03 | 12.62 | 13.00 | +1.64% | 0.34 | 2.17% |
| 2025-09-05 | 12.66 | 12.80 | 12.41 | 12.79 | +0.71% | 0.34 | 2.20% |
| 2025-09-04 | 12.59 | 12.82 | 12.40 | 12.70 | +1.93% | 0.38 | 2.45% |
| 2025-09-03 | 12.99 | 12.99 | 12.38 | 12.46 | -3.78% | 0.36 | 2.32% |
| 2025-09-02 | 12.91 | 12.98 | 12.50 | 12.95 | +1.25% | 0.48 | 3.11% |
| 2025-09-01 | 12.55 | 13.01 | 12.51 | 12.79 | +1.35% | 0.43 | 2.76% |
| 2025-08-29 | 12.83 | 12.93 | 12.60 | 12.62 | -2.02% | 0.35 | 2.26% |
| 2025-08-28 | 13.09 | 13.29 | 12.40 | 12.88 | -1.53% | 0.71 | 4.56% |
| 2025-08-27 | 13.50 | 13.59 | 13.03 | 13.08 | -3.18% | 0.64 | 3.94% |
| 2025-08-26 | 13.50 | 13.68 | 13.30 | 13.51 | +0.37% | 0.55 | 3.32% |
| 2025-08-25 | 13.56 | 13.67 | 13.31 | 13.46 | -0.74% | 0.62 | 3.79% |
| 2025-08-22 | 13.86 | 13.89 | 13.43 | 13.56 | -2.02% | 0.74 | 4.47% |
| 2025-08-21 | 13.82 | 14.09 | 13.69 | 13.84 | +0.14% | 0.74 | 4.41% |
| 2025-08-20 | 13.35 | 14.13 | 13.20 | 13.82 | +3.99% | 1.04 | 6.26% |