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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.65 | 17.99 | 17.50 | 17.86 | +1.02% | 0.69 | 4.68% |
| 2025-07-21 | 17.59 | 17.92 | 17.42 | 17.68 | +0.57% | 0.78 | 5.36% |
| 2025-07-18 | 17.15 | 17.65 | 17.00 | 17.58 | +3.72% | 0.87 | 6.06% |
| 2025-07-17 | 16.87 | 17.53 | 16.64 | 16.95 | +0.83% | 0.55 | 3.89% |
| 2025-07-16 | 16.63 | 16.86 | 16.44 | 16.81 | +1.51% | 0.39 | 2.79% |
| 2025-07-15 | 16.92 | 16.95 | 16.39 | 16.56 | -2.19% | 0.31 | 2.23% |
| 2025-07-14 | 16.70 | 16.96 | 16.60 | 16.93 | +1.44% | 0.33 | 2.40% |
| 2025-07-11 | 16.86 | 17.04 | 16.52 | 16.69 | -1.36% | 0.37 | 2.71% |
| 2025-07-10 | 16.70 | 16.97 | 16.54 | 16.92 | +1.32% | 0.39 | 2.81% |
| 2025-07-09 | 16.62 | 16.82 | 16.52 | 16.70 | +0.36% | 0.37 | 2.67% |
| 2025-07-08 | 16.37 | 16.66 | 16.37 | 16.64 | +0.67% | 0.43 | 3.16% |
| 2025-07-07 | 16.23 | 16.59 | 16.16 | 16.53 | +1.35% | 0.31 | 2.28% |
| 2025-07-04 | 16.59 | 16.60 | 16.24 | 16.31 | -1.69% | 0.36 | 2.65% |
| 2025-07-03 | 16.62 | 16.66 | 16.42 | 16.59 | -0.12% | 0.27 | 1.98% |
| 2025-07-02 | 16.65 | 16.69 | 16.40 | 16.61 | +0.24% | 0.34 | 2.48% |
| 2025-07-01 | 16.43 | 16.80 | 16.38 | 16.57 | +0.79% | 0.36 | 2.65% |
| 2025-06-30 | 16.10 | 16.45 | 16.05 | 16.44 | +2.30% | 0.34 | 2.48% |
| 2025-06-27 | 16.05 | 16.21 | 15.98 | 16.07 | +0.44% | 0.24 | 1.79% |
| 2025-06-26 | 16.19 | 16.28 | 15.97 | 16.00 | -0.87% | 0.25 | 1.91% |
| 2025-06-25 | 16.00 | 16.35 | 15.89 | 16.14 | +1.83% | 0.51 | 3.82% |