屹通新材 sz.300930
34.00
+5.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.47 | 34.23 | 32.31 | 34.00 | +5.33% | 0.63 | 3.99% |
| 2026-05-21 | 33.38 | 34.11 | 32.00 | 32.28 | -3.27% | 0.55 | 3.55% |
| 2026-05-20 | 33.41 | 33.59 | 32.90 | 33.37 | -1.21% | 0.45 | 2.88% |
| 2026-05-19 | 33.43 | 33.95 | 33.17 | 33.78 | -0.50% | 0.57 | 3.63% |
| 2026-05-18 | 32.34 | 34.26 | 32.34 | 33.95 | +4.11% | 1.16 | 7.33% |
| 2026-05-15 | 33.05 | 33.28 | 32.00 | 32.61 | -1.39% | 0.65 | 4.24% |
| 2026-05-14 | 32.96 | 33.76 | 32.87 | 33.07 | +0.36% | 0.63 | 3.99% |
| 2026-05-13 | 32.76 | 33.44 | 32.74 | 32.95 | -0.21% | 0.51 | 3.30% |
| 2026-05-12 | 33.18 | 33.80 | 32.47 | 33.02 | -0.51% | 0.63 | 4.04% |
| 2026-05-11 | 33.00 | 33.36 | 32.38 | 33.19 | +0.58% | 0.62 | 3.98% |
| 2026-05-08 | 32.68 | 33.09 | 32.38 | 33.00 | +0.67% | 0.54 | 3.48% |
| 2026-05-07 | 32.31 | 33.38 | 31.92 | 32.78 | +2.02% | 0.73 | 4.74% |
| 2026-05-06 | 31.45 | 32.49 | 31.45 | 32.13 | +2.16% | 0.65 | 4.34% |
| 2026-04-30 | 31.39 | 31.90 | 31.33 | 31.45 | -1.72% | 0.41 | 2.73% |
| 2026-04-29 | 30.87 | 32.10 | 30.68 | 32.00 | +4.13% | 0.62 | 4.18% |
| 2026-04-28 | 31.22 | 31.50 | 30.61 | 30.73 | -1.60% | 0.59 | 4.08% |
| 2026-04-27 | 30.33 | 31.25 | 29.18 | 31.23 | +4.59% | 0.77 | 5.36% |
| 2026-04-24 | 29.34 | 30.01 | 28.70 | 29.86 | +1.63% | 0.42 | 3.04% |
| 2026-04-23 | 30.05 | 30.14 | 29.23 | 29.38 | -2.68% | 0.36 | 2.56% |
| 2026-04-22 | 30.20 | 30.27 | 29.61 | 30.19 | +0.20% | 0.23 | 1.65% |