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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.01 | 23.49 | 22.66 | 23.14 | +0.56% | 1.32 | 6.92% |
| 2025-08-18 | 21.97 | 23.15 | 21.63 | 23.01 | +4.69% | 1.36 | 7.35% |
| 2025-08-15 | 21.38 | 22.23 | 20.98 | 21.98 | +3.48% | 0.96 | 5.35% |
| 2025-08-14 | 22.11 | 22.49 | 21.12 | 21.24 | -2.57% | 1.33 | 7.40% |
| 2025-08-13 | 21.50 | 21.97 | 20.93 | 21.80 | +2.30% | 1.41 | 7.94% |
| 2025-08-12 | 20.45 | 22.18 | 19.94 | 21.31 | +4.56% | 1.56 | 8.98% |
| 2025-08-11 | 19.48 | 20.60 | 19.22 | 20.38 | +5.11% | 1.01 | 6.06% |
| 2025-08-08 | 19.29 | 19.45 | 18.94 | 19.39 | +0.41% | 0.39 | 2.46% |
| 2025-08-07 | 19.55 | 19.56 | 18.94 | 19.31 | 0.00% | 0.69 | 4.36% |
| 2025-08-06 | 18.62 | 19.46 | 18.50 | 19.31 | +3.65% | 0.76 | 4.82% |
| 2025-08-05 | 18.15 | 18.85 | 18.15 | 18.63 | +2.64% | 0.58 | 3.78% |
| 2025-08-04 | 18.03 | 18.24 | 17.72 | 18.15 | +0.72% | 0.44 | 2.97% |
| 2025-08-01 | 17.59 | 18.07 | 17.50 | 18.02 | +2.39% | 0.46 | 3.09% |
| 2025-07-31 | 17.86 | 17.92 | 17.47 | 17.60 | -1.01% | 0.48 | 3.32% |
| 2025-07-30 | 17.85 | 18.13 | 17.61 | 17.78 | -0.39% | 0.47 | 3.17% |
| 2025-07-29 | 17.99 | 18.10 | 17.61 | 17.85 | -0.28% | 0.49 | 3.33% |
| 2025-07-28 | 18.06 | 18.20 | 17.85 | 17.90 | -0.89% | 0.34 | 2.31% |
| 2025-07-25 | 17.86 | 18.20 | 17.78 | 18.06 | +1.23% | 0.41 | 2.78% |
| 2025-07-24 | 17.81 | 18.25 | 17.60 | 17.84 | +0.17% | 0.49 | 3.29% |
| 2025-07-23 | 18.09 | 18.39 | 17.70 | 17.81 | -0.28% | 0.61 | 4.13% |