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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.50 | 15.97 | 15.42 | 15.85 | +2.79% | 0.34 | 2.58% |
| 2025-06-23 | 15.10 | 15.49 | 15.02 | 15.42 | +1.98% | 0.30 | 2.34% |
| 2025-06-20 | 15.29 | 15.50 | 15.11 | 15.12 | -1.18% | 0.26 | 2.08% |
| 2025-06-19 | 15.84 | 15.91 | 15.23 | 15.30 | -3.35% | 0.36 | 2.79% |
| 2025-06-18 | 16.00 | 16.13 | 15.66 | 15.83 | -1.31% | 0.32 | 2.45% |
| 2025-06-17 | 16.21 | 16.32 | 15.92 | 16.04 | -0.99% | 0.39 | 2.95% |
| 2025-06-16 | 16.04 | 16.48 | 16.04 | 16.20 | +0.37% | 0.41 | 3.08% |
| 2025-06-13 | 16.43 | 16.59 | 15.95 | 16.14 | -3.41% | 0.62 | 4.60% |
| 2025-06-12 | 16.31 | 17.00 | 16.07 | 16.71 | +2.42% | 0.97 | 6.94% |
| 2025-06-11 | 16.39 | 16.60 | 16.23 | 16.31 | +1.10% | 0.51 | 3.73% |
| 2025-06-10 | 16.48 | 16.52 | 15.89 | 16.14 | -2.39% | 0.59 | 4.35% |
| 2025-06-09 | 16.46 | 16.67 | 16.39 | 16.53 | +0.90% | 0.37 | 2.71% |
| 2025-06-06 | 16.21 | 16.69 | 16.12 | 16.38 | +0.67% | 0.49 | 3.55% |
| 2025-06-05 | 16.32 | 16.45 | 16.11 | 16.28 | -0.54% | 0.44 | 3.26% |
| 2025-06-04 | 15.95 | 16.41 | 15.81 | 16.36 | +2.60% | 0.61 | 4.46% |
| 2025-06-03 | 15.44 | 16.00 | 15.44 | 15.95 | +1.38% | 0.49 | 3.70% |
| 2025-05-30 | 16.19 | 16.24 | 15.64 | 15.73 | -2.33% | 0.60 | 4.55% |
| 2025-05-29 | 16.02 | 16.28 | 15.88 | 16.11 | -0.61% | 0.71 | 5.29% |
| 2025-05-28 | 16.34 | 16.90 | 16.06 | 16.21 | -2.09% | 1.10 | 8.08% |
| 2025-05-27 | 15.83 | 16.81 | 15.51 | 16.55 | +4.69% | 1.51 | 11.10% |