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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.18 | 30.47 | 29.82 | 30.13 | -0.26% | 0.26 | 1.85% |
| 2026-04-20 | 30.56 | 30.56 | 30.00 | 30.21 | -0.59% | 0.31 | 2.17% |
| 2026-04-17 | 30.45 | 30.55 | 30.20 | 30.39 | -0.33% | 0.24 | 1.67% |
| 2026-04-16 | 29.94 | 30.57 | 29.73 | 30.49 | +2.56% | 0.31 | 2.18% |
| 2026-04-15 | 29.89 | 30.37 | 29.71 | 29.73 | -0.07% | 0.29 | 2.08% |
| 2026-04-14 | 29.89 | 30.12 | 29.31 | 29.75 | +0.30% | 0.26 | 1.87% |
| 2026-04-13 | 29.90 | 29.90 | 29.37 | 29.66 | +0.17% | 0.25 | 1.77% |
| 2026-04-10 | 29.79 | 30.03 | 29.48 | 29.61 | +0.27% | 0.31 | 2.21% |
| 2026-04-09 | 30.33 | 30.33 | 29.37 | 29.53 | -2.73% | 0.41 | 2.90% |
| 2026-04-08 | 28.80 | 30.67 | 28.55 | 30.36 | +7.28% | 0.80 | 5.66% |
| 2026-04-07 | 27.48 | 28.58 | 27.23 | 28.30 | +3.17% | 0.50 | 3.79% |
| 2026-04-03 | 28.49 | 28.72 | 27.16 | 27.43 | -3.07% | 0.39 | 2.98% |
| 2026-04-02 | 29.34 | 29.35 | 27.92 | 28.30 | -3.25% | 0.60 | 4.44% |
| 2026-04-01 | 28.75 | 29.79 | 28.57 | 29.25 | +4.43% | 0.88 | 6.39% |
| 2026-03-31 | 28.94 | 29.08 | 27.97 | 28.01 | -3.35% | 0.41 | 3.05% |
| 2026-03-30 | 28.56 | 29.08 | 28.23 | 28.98 | +0.80% | 0.38 | 2.81% |
| 2026-03-27 | 27.59 | 29.02 | 27.06 | 28.75 | +4.09% | 0.59 | 4.37% |
| 2026-03-26 | 28.50 | 28.95 | 27.53 | 27.62 | -3.73% | 0.49 | 3.71% |
| 2026-03-25 | 28.39 | 29.00 | 28.13 | 28.69 | +2.83% | 0.57 | 4.24% |
| 2026-03-24 | 27.78 | 28.03 | 26.47 | 27.90 | +3.37% | 0.68 | 5.33% |