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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.63 | 34.17 | 33.30 | 33.59 | -1.21% | 0.96 | 6.02% |
| 2025-08-18 | 33.20 | 34.15 | 32.88 | 34.00 | +2.41% | 1.28 | 8.08% |
| 2025-08-15 | 32.40 | 33.30 | 32.21 | 33.20 | +2.47% | 1.10 | 7.08% |
| 2025-08-14 | 34.72 | 34.72 | 32.30 | 32.40 | -6.39% | 1.76 | 11.24% |
| 2025-08-13 | 34.51 | 34.75 | 33.87 | 34.61 | +0.12% | 1.30 | 8.04% |
| 2025-08-12 | 35.75 | 35.86 | 34.38 | 34.57 | -3.22% | 1.59 | 9.71% |
| 2025-08-11 | 33.99 | 36.65 | 33.81 | 35.72 | +5.49% | 2.16 | 12.91% |
| 2025-08-08 | 34.23 | 34.87 | 33.60 | 33.86 | -4.02% | 1.98 | 12.39% |
| 2025-08-07 | 38.50 | 39.71 | 35.05 | 35.28 | -3.55% | 3.30 | 19.00% |
| 2025-08-06 | 34.44 | 36.62 | 33.82 | 36.58 | +5.39% | 2.54 | 15.13% |
| 2025-08-05 | 34.73 | 35.88 | 34.40 | 34.71 | -0.63% | 1.40 | 8.49% |
| 2025-08-04 | 35.09 | 35.29 | 34.34 | 34.93 | -1.94% | 1.55 | 9.46% |
| 2025-08-01 | 34.36 | 35.77 | 33.88 | 35.62 | +3.01% | 1.92 | 11.64% |
| 2025-07-31 | 36.08 | 36.28 | 34.54 | 34.58 | -7.14% | 2.51 | 15.06% |
| 2025-07-30 | 34.51 | 37.50 | 34.34 | 37.24 | +4.84% | 3.89 | 23.01% |
| 2025-07-29 | 33.46 | 37.70 | 33.20 | 35.52 | +6.60% | 3.71 | 22.37% |
| 2025-07-28 | 32.06 | 33.48 | 31.57 | 33.32 | +2.84% | 2.20 | 14.27% |
| 2025-07-25 | 35.17 | 35.17 | 32.18 | 32.40 | -8.58% | 3.20 | 20.66% |
| 2025-07-24 | 32.35 | 37.87 | 32.11 | 35.44 | +7.49% | 4.20 | 25.15% |
| 2025-07-23 | 32.04 | 34.60 | 32.00 | 32.97 | +1.73% | 2.80 | 17.83% |