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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.51 | 28.08 | 27.28 | 28.03 | +1.93% | 0.80 | 6.09% |
| 2025-06-23 | 27.07 | 27.73 | 27.07 | 27.50 | +0.04% | 0.75 | 5.82% |
| 2025-06-20 | 26.84 | 27.93 | 26.65 | 27.49 | +2.04% | 1.10 | 8.52% |
| 2025-06-19 | 27.03 | 27.34 | 26.40 | 26.94 | +0.19% | 0.47 | 3.69% |
| 2025-06-18 | 27.04 | 27.25 | 26.56 | 26.89 | -1.10% | 0.35 | 2.80% |
| 2025-06-17 | 27.81 | 28.18 | 26.90 | 27.19 | -2.58% | 0.68 | 5.29% |
| 2025-06-16 | 26.87 | 28.28 | 26.70 | 27.91 | +3.26% | 0.86 | 6.62% |
| 2025-06-13 | 27.54 | 27.88 | 26.90 | 27.03 | -1.92% | 0.51 | 3.99% |
| 2025-06-12 | 27.90 | 28.18 | 27.17 | 27.56 | +0.11% | 0.67 | 5.19% |
| 2025-06-11 | 26.91 | 27.88 | 26.83 | 27.53 | +2.80% | 0.86 | 6.62% |
| 2025-06-10 | 27.35 | 27.75 | 26.59 | 26.78 | -2.01% | 0.65 | 5.06% |
| 2025-06-09 | 26.77 | 27.47 | 26.66 | 27.33 | +2.55% | 0.67 | 5.25% |
| 2025-06-06 | 26.40 | 26.97 | 26.32 | 26.65 | +0.99% | 0.55 | 4.39% |
| 2025-06-05 | 26.36 | 26.68 | 26.02 | 26.39 | +0.42% | 0.47 | 3.77% |
| 2025-06-04 | 25.41 | 26.71 | 25.36 | 26.28 | +3.87% | 0.71 | 5.77% |
| 2025-06-03 | 25.32 | 25.56 | 25.08 | 25.30 | -0.94% | 0.28 | 2.35% |
| 2025-05-30 | 26.00 | 26.10 | 25.11 | 25.54 | -1.01% | 0.29 | 2.45% |
| 2025-05-29 | 25.34 | 25.96 | 25.18 | 25.80 | +1.94% | 0.37 | 3.04% |
| 2025-05-28 | 25.91 | 26.07 | 24.97 | 25.31 | -2.32% | 0.45 | 3.74% |
| 2025-05-27 | 26.01 | 26.25 | 25.68 | 25.91 | -0.73% | 0.21 | 1.68% |