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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.52 | 26.14 | 25.52 | 26.10 | +1.39% | 0.21 | 1.72% |
| 2025-05-23 | 26.20 | 26.38 | 25.57 | 25.74 | -1.75% | 0.40 | 3.23% |
| 2025-05-22 | 26.53 | 27.07 | 26.01 | 26.20 | -2.30% | 0.41 | 3.27% |
| 2025-05-21 | 27.06 | 27.06 | 26.59 | 26.82 | -0.52% | 0.32 | 2.55% |
| 2025-05-20 | 26.80 | 27.59 | 26.47 | 26.96 | +0.67% | 0.48 | 3.78% |
| 2025-05-19 | 26.65 | 26.78 | 26.12 | 26.78 | +0.49% | 0.29 | 2.31% |
| 2025-05-16 | 26.33 | 27.04 | 26.19 | 26.65 | +1.21% | 0.32 | 2.50% |
| 2025-05-15 | 26.38 | 26.50 | 25.99 | 26.33 | -0.71% | 0.37 | 2.97% |
| 2025-05-14 | 26.50 | 26.75 | 26.16 | 26.52 | -0.22% | 0.37 | 2.95% |
| 2025-05-13 | 27.06 | 27.12 | 26.48 | 26.58 | -1.15% | 0.33 | 2.58% |
| 2025-05-12 | 26.94 | 27.25 | 26.83 | 26.89 | +0.41% | 0.35 | 2.77% |
| 2025-05-09 | 27.16 | 27.29 | 26.69 | 26.78 | -1.39% | 0.36 | 2.82% |
| 2025-05-08 | 26.70 | 27.61 | 26.70 | 27.16 | +1.19% | 0.58 | 4.49% |
| 2025-05-07 | 26.81 | 27.15 | 26.61 | 26.84 | +0.34% | 0.48 | 3.78% |
| 2025-05-06 | 25.91 | 26.80 | 25.91 | 26.75 | +3.43% | 0.53 | 4.22% |