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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.51 | 16.09 | 15.51 | 15.81 | +2.43% | 0.74 | 5.58% |
| 2025-05-23 | 16.06 | 16.21 | 15.44 | 15.44 | -2.56% | 0.82 | 6.18% |
| 2025-05-22 | 15.84 | 16.29 | 15.73 | 15.84 | -1.54% | 1.02 | 7.64% |
| 2025-05-21 | 16.55 | 16.97 | 16.06 | 16.09 | -2.63% | 1.34 | 9.76% |
| 2025-05-20 | 16.30 | 16.75 | 15.97 | 16.52 | +1.03% | 1.66 | 12.14% |
| 2025-05-19 | 16.55 | 16.86 | 15.70 | 16.35 | -0.06% | 2.09 | 15.43% |
| 2025-05-16 | 16.92 | 17.19 | 15.92 | 16.36 | -4.99% | 2.58 | 18.63% |
| 2025-05-15 | 17.29 | 19.72 | 17.13 | 17.22 | -4.75% | 4.11 | 26.84% |
| 2025-05-14 | 15.87 | 18.85 | 15.72 | 18.08 | +15.09% | 3.37 | 22.76% |
| 2025-05-13 | 15.55 | 16.06 | 15.13 | 15.71 | +2.58% | 1.00 | 7.69% |
| 2025-05-12 | 15.59 | 15.78 | 15.11 | 15.32 | +0.39% | 0.51 | 4.01% |
| 2025-05-09 | 15.35 | 15.52 | 15.20 | 15.26 | -0.83% | 0.41 | 3.19% |
| 2025-05-08 | 15.00 | 15.66 | 14.79 | 15.39 | +3.04% | 0.68 | 5.34% |
| 2025-05-07 | 14.92 | 15.29 | 14.78 | 14.93 | +0.94% | 0.52 | 4.17% |
| 2025-05-06 | 14.58 | 14.82 | 14.51 | 14.79 | +2.04% | 0.46 | 3.72% |