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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.39 | 32.48 | 31.00 | 31.17 | -3.77% | 0.61 | 4.15% |
| 2025-11-18 | 32.65 | 32.95 | 32.06 | 32.39 | -1.31% | 0.53 | 3.48% |
| 2025-11-17 | 32.67 | 33.45 | 32.55 | 32.82 | +0.31% | 0.63 | 4.09% |
| 2025-11-14 | 33.44 | 33.60 | 32.68 | 32.72 | -2.18% | 0.97 | 6.22% |
| 2025-11-13 | 32.08 | 35.00 | 32.05 | 33.45 | +4.79% | 1.60 | 10.13% |
| 2025-11-12 | 32.44 | 32.58 | 31.78 | 31.92 | -2.03% | 0.38 | 2.51% |
| 2025-11-11 | 32.25 | 32.79 | 32.15 | 32.58 | +1.02% | 0.40 | 2.58% |
| 2025-11-10 | 33.04 | 33.05 | 32.19 | 32.25 | -2.01% | 0.60 | 3.92% |
| 2025-11-07 | 32.17 | 33.18 | 32.08 | 32.91 | +1.98% | 0.83 | 5.39% |
| 2025-11-06 | 32.50 | 32.96 | 32.15 | 32.27 | -0.83% | 0.60 | 3.94% |
| 2025-11-05 | 31.60 | 32.59 | 31.43 | 32.54 | +2.71% | 0.70 | 4.61% |
| 2025-11-04 | 32.24 | 32.24 | 31.49 | 31.68 | -1.74% | 0.29 | 1.91% |
| 2025-11-03 | 32.02 | 32.24 | 31.69 | 32.24 | +0.78% | 0.34 | 2.23% |
| 2025-10-31 | 31.80 | 32.27 | 31.76 | 31.99 | +0.28% | 0.37 | 2.48% |
| 2025-10-30 | 32.20 | 32.60 | 31.88 | 31.90 | -1.48% | 0.49 | 3.25% |
| 2025-10-29 | 32.50 | 32.54 | 32.02 | 32.38 | -0.12% | 0.45 | 2.96% |
| 2025-10-28 | 32.36 | 32.93 | 32.18 | 32.42 | +0.19% | 0.59 | 3.88% |
| 2025-10-27 | 32.01 | 33.10 | 31.64 | 32.36 | +3.98% | 0.83 | 5.44% |
| 2025-10-24 | 30.50 | 31.35 | 30.39 | 31.12 | +2.64% | 0.39 | 2.67% |
| 2025-10-23 | 30.67 | 30.67 | 29.88 | 30.32 | -1.14% | 0.35 | 2.47% |