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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.43 | 32.44 | 31.46 | 31.86 | -1.76% | 0.58 | 2.22% |
| 2026-04-20 | 32.16 | 32.60 | 31.29 | 32.43 | +0.93% | 0.38 | 1.41% |
| 2026-04-17 | 31.97 | 32.37 | 31.00 | 32.13 | 0.00% | 0.53 | 2.01% |
| 2026-04-16 | 32.52 | 32.72 | 31.92 | 32.13 | +0.41% | 0.63 | 2.38% |
| 2026-04-15 | 32.75 | 33.19 | 31.90 | 32.00 | -1.08% | 0.40 | 1.51% |
| 2026-04-14 | 31.64 | 32.72 | 31.28 | 32.35 | +2.93% | 0.47 | 1.76% |
| 2026-04-13 | 32.63 | 32.99 | 31.29 | 31.43 | -2.75% | 0.49 | 1.86% |
| 2026-04-10 | 32.74 | 32.83 | 32.13 | 32.32 | -0.19% | 0.53 | 1.97% |
| 2026-04-09 | 32.70 | 33.20 | 31.57 | 32.38 | -0.64% | 0.70 | 2.63% |
| 2026-04-08 | 31.41 | 32.86 | 31.41 | 32.59 | +4.35% | 0.53 | 1.99% |
| 2026-04-07 | 31.21 | 31.92 | 30.55 | 31.23 | +1.46% | 0.52 | 2.02% |
| 2026-04-03 | 32.00 | 32.17 | 30.41 | 30.78 | -3.54% | 0.87 | 3.41% |
| 2026-04-02 | 32.60 | 33.24 | 31.59 | 31.91 | -3.07% | 0.53 | 1.99% |
| 2026-04-01 | 32.87 | 33.69 | 32.46 | 32.92 | +1.01% | 0.54 | 1.99% |
| 2026-03-31 | 34.00 | 34.00 | 32.50 | 32.59 | -3.58% | 0.54 | 1.97% |
| 2026-03-30 | 33.38 | 33.98 | 32.74 | 33.80 | +0.39% | 0.48 | 1.73% |
| 2026-03-27 | 32.77 | 34.30 | 32.51 | 33.67 | +1.48% | 0.75 | 2.69% |
| 2026-03-26 | 34.07 | 34.58 | 33.00 | 33.18 | -2.58% | 0.72 | 2.60% |
| 2026-03-25 | 34.48 | 35.13 | 33.77 | 34.06 | -1.22% | 0.99 | 3.48% |
| 2026-03-24 | 35.35 | 36.16 | 33.67 | 34.48 | -0.29% | 1.01 | 3.54% |