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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.85 | 31.97 | 31.38 | 31.71 | +0.09% | 0.47 | 3.13% |
| 2026-01-15 | 30.97 | 31.79 | 30.10 | 31.68 | +2.03% | 0.50 | 3.35% |
| 2026-01-14 | 31.17 | 31.61 | 30.63 | 31.05 | -0.32% | 0.62 | 4.24% |
| 2026-01-13 | 31.50 | 31.60 | 30.85 | 31.15 | -0.80% | 0.46 | 3.13% |
| 2026-01-12 | 31.05 | 31.45 | 30.64 | 31.40 | +1.45% | 0.53 | 3.60% |
| 2026-01-09 | 30.79 | 31.01 | 30.51 | 30.95 | +1.04% | 0.46 | 3.19% |
| 2026-01-08 | 30.36 | 30.93 | 30.27 | 30.63 | +0.49% | 0.44 | 3.01% |
| 2026-01-07 | 30.50 | 30.80 | 30.26 | 30.48 | +0.26% | 0.33 | 2.31% |
| 2026-01-06 | 30.30 | 30.55 | 30.01 | 30.40 | +0.83% | 0.36 | 2.54% |
| 2026-01-05 | 29.86 | 30.44 | 29.60 | 30.15 | +1.52% | 0.37 | 2.64% |
| 2025-12-31 | 29.42 | 29.93 | 29.25 | 29.70 | +0.54% | 0.26 | 1.88% |
| 2025-12-30 | 29.52 | 29.88 | 29.23 | 29.54 | -0.47% | 0.20 | 1.42% |
| 2025-12-29 | 30.01 | 30.42 | 29.50 | 29.68 | -0.57% | 0.26 | 1.83% |
| 2025-12-26 | 30.07 | 30.37 | 29.84 | 29.85 | -0.50% | 0.22 | 1.53% |
| 2025-12-25 | 29.85 | 30.15 | 29.57 | 30.00 | +0.40% | 0.23 | 1.63% |
| 2025-12-24 | 29.50 | 29.97 | 29.30 | 29.88 | +1.29% | 0.20 | 1.41% |
| 2025-12-23 | 29.56 | 29.79 | 29.30 | 29.50 | -0.20% | 0.23 | 1.63% |
| 2025-12-22 | 29.37 | 29.85 | 29.37 | 29.56 | +0.89% | 0.22 | 1.61% |
| 2025-12-19 | 28.98 | 29.39 | 28.89 | 29.30 | +1.10% | 0.22 | 1.62% |
| 2025-12-18 | 28.60 | 29.24 | 28.27 | 28.98 | +1.08% | 0.22 | 1.63% |