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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.81 | 28.98 | 26.40 | 26.99 | -6.90% | 0.74 | 5.69% |
| 2026-03-20 | 30.70 | 30.92 | 28.74 | 28.99 | -4.76% | 0.58 | 4.13% |
| 2026-03-19 | 31.30 | 31.62 | 30.16 | 30.44 | -4.13% | 0.41 | 2.83% |
| 2026-03-18 | 31.40 | 31.86 | 31.11 | 31.75 | +1.76% | 0.33 | 2.26% |
| 2026-03-17 | 32.20 | 32.60 | 31.01 | 31.20 | -2.71% | 0.51 | 3.42% |
| 2026-03-16 | 32.49 | 32.78 | 31.40 | 32.07 | -1.29% | 0.48 | 3.19% |
| 2026-03-13 | 33.03 | 33.60 | 32.00 | 32.49 | -1.55% | 0.58 | 3.77% |
| 2026-03-12 | 33.97 | 34.00 | 32.86 | 33.00 | -2.57% | 0.53 | 3.38% |
| 2026-03-11 | 33.95 | 34.43 | 33.53 | 33.87 | -0.24% | 0.62 | 3.90% |
| 2026-03-10 | 33.19 | 34.06 | 32.63 | 33.95 | +4.05% | 0.63 | 3.97% |
| 2026-03-09 | 33.27 | 33.33 | 32.07 | 32.63 | -1.51% | 0.57 | 3.70% |
| 2026-03-06 | 32.95 | 33.50 | 32.53 | 33.13 | -0.12% | 0.55 | 3.51% |
| 2026-03-05 | 33.44 | 33.68 | 32.92 | 33.17 | +0.94% | 0.61 | 3.91% |
| 2026-03-04 | 31.68 | 33.63 | 31.50 | 32.86 | +2.46% | 1.00 | 6.47% |
| 2026-03-03 | 33.76 | 34.19 | 31.85 | 32.07 | -3.87% | 0.98 | 6.30% |
| 2026-03-02 | 34.10 | 34.39 | 33.00 | 33.36 | -3.30% | 1.08 | 6.83% |
| 2026-02-27 | 34.25 | 34.82 | 33.80 | 34.50 | +0.26% | 1.03 | 6.36% |
| 2026-02-26 | 33.33 | 34.91 | 33.33 | 34.41 | +3.77% | 1.68 | 10.45% |
| 2026-02-25 | 32.69 | 33.44 | 32.47 | 33.16 | +1.62% | 0.73 | 4.66% |
| 2026-02-24 | 31.98 | 32.73 | 31.82 | 32.63 | +3.10% | 0.57 | 3.74% |