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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.51 | 28.78 | 27.88 | 28.67 | +1.45% | 0.29 | 2.14% |
| 2025-12-16 | 29.02 | 29.20 | 28.26 | 28.26 | -3.19% | 0.29 | 2.15% |
| 2025-12-15 | 29.08 | 29.53 | 28.64 | 29.19 | +0.41% | 0.33 | 2.42% |
| 2025-12-12 | 29.07 | 29.44 | 28.80 | 29.07 | +0.48% | 0.25 | 1.83% |
| 2025-12-11 | 29.59 | 29.73 | 28.90 | 28.93 | -2.23% | 0.28 | 2.00% |
| 2025-12-10 | 29.77 | 29.81 | 29.30 | 29.59 | -0.60% | 0.23 | 1.68% |
| 2025-12-09 | 29.99 | 30.06 | 29.61 | 29.77 | -0.37% | 0.24 | 1.69% |
| 2025-12-08 | 29.95 | 30.11 | 29.68 | 29.88 | +0.20% | 0.24 | 1.71% |
| 2025-12-05 | 28.98 | 29.88 | 28.44 | 29.82 | +2.97% | 0.37 | 2.70% |
| 2025-12-04 | 29.59 | 29.79 | 28.88 | 28.96 | -1.90% | 0.30 | 2.20% |
| 2025-12-03 | 29.91 | 30.25 | 29.35 | 29.52 | -1.01% | 0.29 | 2.08% |
| 2025-12-02 | 30.18 | 30.19 | 29.79 | 29.82 | -1.52% | 0.22 | 1.58% |
| 2025-12-01 | 30.23 | 30.80 | 30.18 | 30.28 | +0.33% | 0.34 | 2.40% |
| 2025-11-28 | 29.97 | 30.22 | 29.73 | 30.18 | +0.70% | 0.23 | 1.59% |
| 2025-11-27 | 29.84 | 30.26 | 29.71 | 29.97 | +1.18% | 0.27 | 1.94% |
| 2025-11-26 | 30.33 | 30.68 | 29.60 | 29.62 | -2.44% | 0.35 | 2.49% |
| 2025-11-25 | 30.51 | 31.00 | 30.16 | 30.36 | +0.43% | 0.40 | 2.80% |
| 2025-11-24 | 29.42 | 30.68 | 29.42 | 30.23 | +3.10% | 0.57 | 4.02% |
| 2025-11-21 | 31.21 | 31.23 | 29.28 | 29.32 | -6.12% | 0.61 | 4.35% |
| 2025-11-20 | 31.45 | 31.88 | 31.00 | 31.23 | +0.19% | 0.35 | 2.38% |