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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.33 | 37.33 | 34.30 | 34.58 | -5.52% | 1.09 | 3.72% |
| 2026-03-20 | 38.09 | 38.95 | 36.43 | 36.60 | -3.68% | 1.13 | 3.64% |
| 2026-03-19 | 40.86 | 40.86 | 37.75 | 38.00 | -7.92% | 1.75 | 5.46% |
| 2026-03-18 | 39.08 | 41.49 | 38.80 | 41.27 | +5.60% | 1.38 | 4.16% |
| 2026-03-17 | 37.80 | 39.76 | 37.25 | 39.08 | +3.11% | 1.58 | 4.92% |
| 2026-03-16 | 36.00 | 38.00 | 35.90 | 37.90 | +4.24% | 1.36 | 4.42% |
| 2026-03-13 | 36.87 | 37.54 | 36.36 | 36.36 | -2.96% | 0.87 | 2.85% |
| 2026-03-12 | 38.00 | 38.38 | 36.60 | 37.47 | +1.02% | 1.12 | 3.65% |
| 2026-03-11 | 37.01 | 38.35 | 36.87 | 37.09 | -0.03% | 1.21 | 3.90% |
| 2026-03-10 | 36.31 | 37.66 | 36.22 | 37.10 | +2.68% | 1.47 | 4.81% |
| 2026-03-09 | 36.36 | 36.50 | 33.30 | 36.13 | +0.36% | 2.55 | 8.86% |
| 2026-03-06 | 35.70 | 38.80 | 35.10 | 36.00 | +0.19% | 4.35 | 14.28% |
| 2026-03-05 | 35.93 | 35.93 | 35.93 | 35.93 | -20.00% | 0.65 | 2.20% |
| 2026-03-04 | 44.91 | 44.91 | 44.91 | 44.91 | nan% | nan | nan% |
| 2026-03-03 | 44.91 | 44.91 | 44.91 | 44.91 | nan% | nan | nan% |
| 2026-03-02 | 44.91 | 44.91 | 44.91 | 44.91 | nan% | nan | nan% |
| 2026-02-27 | 44.91 | 44.91 | 44.91 | 44.91 | nan% | nan | nan% |
| 2026-02-26 | 44.91 | 44.91 | 44.91 | 44.91 | nan% | nan | nan% |
| 2026-02-25 | 45.03 | 45.25 | 43.86 | 44.91 | +0.22% | 0.95 | 2.58% |
| 2026-02-24 | 46.47 | 46.47 | 42.56 | 44.81 | -1.82% | 1.33 | 3.64% |