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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.50 | 30.87 | 30.30 | 30.67 | -0.62% | 0.25 | 1.74% |
| 2025-10-21 | 30.65 | 30.99 | 30.50 | 30.86 | +1.45% | 0.29 | 2.01% |
| 2025-10-20 | 30.60 | 30.74 | 30.18 | 30.42 | +0.46% | 0.32 | 2.19% |
| 2025-10-17 | 32.07 | 32.08 | 30.20 | 30.28 | -5.58% | 0.65 | 4.44% |
| 2025-10-16 | 33.21 | 33.21 | 32.03 | 32.07 | -4.41% | 0.90 | 5.90% |
| 2025-10-15 | 32.40 | 33.80 | 31.80 | 33.55 | +2.88% | 1.31 | 8.48% |
| 2025-10-14 | 33.17 | 33.87 | 32.06 | 32.61 | -1.15% | 1.29 | 8.29% |
| 2025-10-13 | 30.90 | 32.99 | 30.55 | 32.99 | +2.49% | 1.35 | 8.86% |
| 2025-10-10 | 31.60 | 32.77 | 31.37 | 32.19 | +1.55% | 1.00 | 6.62% |
| 2025-10-09 | 30.87 | 31.99 | 30.82 | 31.70 | +2.69% | 0.74 | 4.98% |
| 2025-09-30 | 30.90 | 31.19 | 30.59 | 30.87 | +0.29% | 0.35 | 2.41% |
| 2025-09-29 | 30.75 | 31.24 | 30.13 | 30.78 | +0.26% | 0.37 | 2.57% |
| 2025-09-26 | 31.43 | 31.75 | 30.70 | 30.70 | -3.15% | 0.51 | 3.45% |
| 2025-09-25 | 31.18 | 31.90 | 31.17 | 31.70 | +1.47% | 0.69 | 4.61% |
| 2025-09-24 | 31.00 | 31.33 | 30.39 | 31.24 | +0.26% | 0.42 | 2.88% |
| 2025-09-23 | 30.67 | 32.04 | 30.22 | 31.16 | +1.17% | 0.56 | 3.80% |
| 2025-09-22 | 30.11 | 30.82 | 29.76 | 30.80 | +2.22% | 0.42 | 2.91% |
| 2025-09-19 | 30.50 | 30.77 | 30.00 | 30.13 | -0.69% | 0.33 | 2.29% |
| 2025-09-18 | 31.40 | 31.40 | 30.07 | 30.34 | -3.47% | 0.64 | 4.41% |
| 2025-09-17 | 31.19 | 31.80 | 31.00 | 31.43 | +0.58% | 0.43 | 2.91% |