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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.16 | 47.08 | 45.06 | 45.64 | -0.76% | 1.33 | 3.49% |
| 2026-02-12 | 44.35 | 47.43 | 43.00 | 45.99 | +3.67% | 1.96 | 5.22% |
| 2026-02-11 | 42.89 | 45.00 | 42.62 | 44.36 | +2.73% | 1.58 | 4.34% |
| 2026-02-10 | 40.99 | 43.52 | 40.80 | 43.18 | +5.32% | 1.52 | 4.33% |
| 2026-02-09 | 40.80 | 41.66 | 40.15 | 41.00 | +3.27% | 1.38 | 4.11% |
| 2026-02-06 | 41.09 | 41.79 | 38.51 | 39.70 | -3.87% | 1.71 | 5.19% |
| 2026-02-05 | 40.59 | 41.51 | 39.60 | 41.30 | +1.35% | 1.25 | 3.72% |
| 2026-02-04 | 38.22 | 41.17 | 37.89 | 40.75 | +6.62% | 2.06 | 6.20% |
| 2026-02-03 | 37.61 | 39.80 | 37.26 | 38.22 | +2.44% | 0.93 | 2.92% |
| 2026-02-02 | 37.02 | 38.50 | 36.99 | 37.31 | -1.66% | 0.83 | 2.69% |
| 2026-01-30 | 37.80 | 38.85 | 37.40 | 37.94 | 0.00% | 1.02 | 3.23% |
| 2026-01-29 | 39.09 | 39.09 | 37.40 | 37.94 | -1.15% | 0.84 | 2.67% |
| 2026-01-28 | 37.00 | 41.10 | 37.00 | 38.38 | +2.65% | 1.79 | 5.50% |
| 2026-01-27 | 37.79 | 38.26 | 36.72 | 37.39 | -0.80% | 0.93 | 3.04% |
| 2026-01-26 | 38.21 | 38.96 | 37.61 | 37.69 | -1.36% | 1.05 | 3.33% |
| 2026-01-23 | 39.64 | 39.96 | 37.83 | 38.21 | -3.61% | 1.25 | 3.95% |
| 2026-01-22 | 38.49 | 40.26 | 38.26 | 39.64 | +2.99% | 1.22 | 3.75% |
| 2026-01-21 | 38.50 | 39.70 | 37.59 | 38.49 | -0.36% | 0.84 | 2.65% |
| 2026-01-20 | 40.20 | 40.68 | 38.30 | 38.63 | -3.28% | 1.36 | 4.17% |
| 2026-01-19 | 38.79 | 41.89 | 38.29 | 39.94 | +4.31% | 2.11 | 6.38% |