汇隆新材 sz.301057
33.62
+6.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.06 | 33.96 | 31.51 | 33.62 | +6.73% | 1.11 | 4.13% |
| 2026-05-21 | 31.53 | 33.40 | 31.29 | 31.50 | -0.06% | 0.81 | 3.08% |
| 2026-05-20 | 32.14 | 32.20 | 30.68 | 31.52 | -0.94% | 0.53 | 2.07% |
| 2026-05-19 | 29.99 | 32.15 | 29.85 | 31.82 | +5.61% | 0.84 | 3.36% |
| 2026-05-18 | 30.01 | 30.29 | 29.81 | 30.13 | -0.59% | 0.49 | 2.03% |
| 2026-05-15 | 31.45 | 31.45 | 29.95 | 30.31 | -2.54% | 0.50 | 2.03% |
| 2026-05-14 | 32.17 | 32.18 | 30.63 | 31.10 | -2.26% | 0.67 | 2.67% |
| 2026-05-13 | 32.48 | 33.10 | 31.61 | 31.82 | -3.05% | 0.68 | 2.61% |
| 2026-05-12 | 34.30 | 34.42 | 32.51 | 32.82 | -3.61% | 0.76 | 2.81% |
| 2026-05-11 | 34.36 | 34.74 | 33.00 | 34.05 | +0.89% | 0.97 | 3.55% |
| 2026-05-08 | 32.71 | 34.47 | 32.07 | 33.75 | +3.02% | 1.27 | 4.67% |
| 2026-05-07 | 33.48 | 33.48 | 32.00 | 32.76 | +0.58% | 0.90 | 3.37% |
| 2026-05-06 | 32.34 | 33.49 | 32.30 | 32.57 | +0.71% | 0.93 | 3.50% |
| 2026-04-30 | 32.52 | 32.89 | 31.61 | 32.34 | -0.52% | 0.82 | 3.15% |
| 2026-04-29 | 32.24 | 33.16 | 32.10 | 32.51 | +0.03% | 0.69 | 2.60% |
| 2026-04-28 | 32.02 | 32.87 | 31.51 | 32.50 | +1.53% | 0.80 | 3.07% |
| 2026-04-27 | 31.68 | 32.20 | 31.05 | 32.01 | -0.28% | 0.75 | 2.88% |
| 2026-04-24 | 33.30 | 33.97 | 31.61 | 32.10 | -4.46% | 1.13 | 4.23% |
| 2026-04-23 | 34.20 | 36.48 | 33.54 | 33.60 | -1.98% | 1.87 | 6.50% |
| 2026-04-22 | 31.79 | 36.90 | 31.56 | 34.28 | +7.60% | 2.06 | 7.24% |