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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.03 | 32.19 | 31.56 | 31.65 | -1.19% | 0.33 | 2.17% |
| 2026-02-12 | 31.89 | 32.44 | 31.54 | 32.03 | +0.31% | 0.51 | 3.35% |
| 2026-02-11 | 31.95 | 32.32 | 31.55 | 31.93 | +0.47% | 0.35 | 2.32% |
| 2026-02-10 | 32.28 | 32.28 | 31.71 | 31.78 | -0.94% | 0.29 | 1.94% |
| 2026-02-09 | 31.93 | 32.30 | 31.58 | 32.08 | +2.00% | 0.39 | 2.57% |
| 2026-02-06 | 30.91 | 31.85 | 30.16 | 31.45 | +0.90% | 0.43 | 2.90% |
| 2026-02-05 | 31.37 | 31.72 | 31.01 | 31.17 | -1.24% | 0.42 | 2.82% |
| 2026-02-04 | 31.69 | 32.20 | 31.15 | 31.56 | -0.16% | 0.43 | 2.88% |
| 2026-02-03 | 31.33 | 31.70 | 30.94 | 31.61 | +2.36% | 0.65 | 4.41% |
| 2026-02-02 | 31.99 | 32.00 | 30.88 | 30.88 | -4.46% | 0.89 | 5.98% |
| 2026-01-30 | 31.77 | 32.38 | 31.03 | 32.32 | +1.09% | 0.95 | 6.37% |
| 2026-01-29 | 32.30 | 33.50 | 31.97 | 31.97 | -1.69% | 1.15 | 7.47% |
| 2026-01-28 | 32.12 | 32.75 | 31.70 | 32.52 | +1.25% | 0.67 | 4.40% |
| 2026-01-27 | 32.60 | 32.76 | 31.30 | 32.12 | -1.92% | 0.69 | 4.63% |
| 2026-01-26 | 32.97 | 33.00 | 32.33 | 32.75 | +0.52% | 0.82 | 5.35% |
| 2026-01-23 | 32.39 | 32.68 | 32.15 | 32.58 | +0.93% | 0.41 | 2.68% |
| 2026-01-22 | 32.01 | 32.36 | 31.98 | 32.28 | +0.88% | 0.39 | 2.59% |
| 2026-01-21 | 31.61 | 32.15 | 31.37 | 32.00 | +1.01% | 0.53 | 3.54% |
| 2026-01-20 | 32.25 | 32.33 | 31.33 | 31.68 | -1.25% | 0.37 | 2.47% |
| 2026-01-19 | 31.61 | 32.10 | 31.50 | 32.08 | +1.17% | 0.37 | 2.48% |