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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.70 | 31.30 | 30.52 | 31.25 | +1.69% | 0.38 | 2.60% |
| 2025-09-15 | 31.23 | 31.23 | 30.67 | 30.73 | -1.66% | 0.44 | 3.02% |
| 2025-09-12 | 31.17 | 31.37 | 30.80 | 31.25 | +0.22% | 0.42 | 2.86% |
| 2025-09-11 | 30.78 | 31.27 | 30.44 | 31.18 | +1.40% | 0.39 | 2.64% |
| 2025-09-10 | 30.69 | 31.06 | 30.39 | 30.75 | +0.23% | 0.32 | 2.21% |
| 2025-09-09 | 31.66 | 31.80 | 30.60 | 30.68 | -3.06% | 0.55 | 3.76% |
| 2025-09-08 | 31.40 | 31.90 | 31.16 | 31.65 | +0.80% | 0.45 | 3.06% |
| 2025-09-05 | 30.88 | 31.48 | 30.85 | 31.40 | +1.68% | 0.45 | 3.07% |
| 2025-09-04 | 31.68 | 31.89 | 30.50 | 30.88 | -1.75% | 0.47 | 3.22% |
| 2025-09-03 | 32.02 | 32.85 | 31.35 | 31.43 | -1.84% | 0.68 | 4.55% |
| 2025-09-02 | 32.90 | 32.90 | 31.50 | 32.02 | -2.88% | 0.66 | 4.38% |
| 2025-09-01 | 31.51 | 33.20 | 31.50 | 32.97 | +3.97% | 1.10 | 7.18% |
| 2025-08-29 | 31.33 | 31.98 | 31.05 | 31.71 | +1.21% | 0.47 | 3.19% |
| 2025-08-28 | 31.60 | 32.05 | 30.38 | 31.33 | -0.85% | 0.77 | 5.23% |
| 2025-08-27 | 32.42 | 32.88 | 31.53 | 31.60 | -2.95% | 0.96 | 6.32% |
| 2025-08-26 | 33.30 | 33.30 | 32.38 | 32.56 | -2.63% | 0.95 | 6.21% |
| 2025-08-25 | 32.84 | 33.70 | 32.62 | 33.44 | +1.55% | 1.11 | 7.06% |
| 2025-08-22 | 32.45 | 33.25 | 32.45 | 32.93 | +1.07% | 0.73 | 4.74% |
| 2025-08-21 | 33.19 | 33.40 | 32.50 | 32.58 | -2.22% | 0.86 | 5.53% |
| 2025-08-20 | 33.55 | 33.96 | 32.80 | 33.32 | -0.80% | 0.98 | 6.25% |