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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.29 | 33.50 | 31.63 | 32.41 | +0.65% | 2.27 | 14.82% |
| 2025-07-21 | 30.90 | 32.20 | 30.86 | 32.20 | +4.65% | 1.98 | 13.27% |
| 2025-07-18 | 30.70 | 31.30 | 30.42 | 30.77 | -0.26% | 1.11 | 7.67% |
| 2025-07-17 | 30.44 | 30.99 | 30.38 | 30.85 | +1.15% | 1.08 | 7.48% |
| 2025-07-16 | 30.75 | 30.84 | 30.39 | 30.50 | -0.59% | 0.90 | 6.27% |
| 2025-07-15 | 31.62 | 32.00 | 30.45 | 30.68 | -3.40% | 1.82 | 12.48% |
| 2025-07-14 | 32.58 | 33.00 | 31.51 | 31.76 | -4.02% | 1.77 | 11.68% |
| 2025-07-11 | 32.71 | 33.29 | 31.09 | 33.09 | +1.57% | 2.97 | 19.40% |
| 2025-07-10 | 33.82 | 33.89 | 32.42 | 32.58 | -5.84% | 2.89 | 18.67% |
| 2025-07-09 | 33.31 | 34.90 | 32.33 | 34.60 | +2.00% | 5.39 | 34.08% |
| 2025-07-08 | 28.32 | 33.92 | 28.16 | 33.92 | +19.99% | 3.75 | 24.93% |
| 2025-07-07 | 27.61 | 28.41 | 27.48 | 28.27 | +2.09% | 0.73 | 5.50% |
| 2025-07-04 | 28.63 | 28.89 | 27.61 | 27.69 | -4.85% | 1.28 | 9.67% |
| 2025-07-03 | 29.89 | 29.99 | 28.10 | 29.10 | -2.97% | 1.90 | 14.04% |
| 2025-07-02 | 28.80 | 30.60 | 28.71 | 29.99 | +5.15% | 2.65 | 18.82% |
| 2025-07-01 | 28.43 | 28.77 | 28.16 | 28.52 | 0.00% | 0.76 | 5.70% |
| 2025-06-30 | 28.53 | 29.28 | 28.40 | 28.52 | -0.07% | 0.97 | 7.21% |
| 2025-06-27 | 28.01 | 28.88 | 27.81 | 28.54 | +2.00% | 1.23 | 9.19% |
| 2025-06-26 | 28.45 | 28.66 | 27.75 | 27.98 | -1.58% | 1.32 | 9.97% |
| 2025-06-25 | 28.21 | 29.46 | 28.09 | 28.43 | +1.43% | 1.54 | 11.47% |