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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.74 | 39.44 | 37.84 | 38.29 | -1.14% | 1.38 | 4.33% |
| 2026-01-15 | 38.28 | 39.52 | 37.78 | 38.73 | +0.86% | 1.11 | 3.46% |
| 2026-01-14 | 37.61 | 38.80 | 36.77 | 38.40 | +2.35% | 1.53 | 4.90% |
| 2026-01-13 | 38.71 | 39.80 | 37.50 | 37.52 | -2.04% | 1.65 | 5.26% |
| 2026-01-12 | 40.00 | 40.00 | 37.92 | 38.30 | -4.11% | 1.97 | 6.21% |
| 2026-01-09 | 38.18 | 40.19 | 37.16 | 39.94 | +4.88% | 1.95 | 6.15% |
| 2026-01-08 | 37.23 | 38.67 | 36.52 | 38.08 | +3.17% | 1.69 | 5.41% |
| 2026-01-07 | 35.88 | 37.58 | 34.30 | 36.91 | +2.96% | 2.22 | 7.42% |
| 2026-01-06 | 34.20 | 36.49 | 33.99 | 35.85 | +6.19% | 1.97 | 6.73% |
| 2026-01-05 | 35.90 | 36.50 | 32.76 | 33.76 | -6.53% | 2.75 | 9.74% |
| 2025-12-31 | 34.53 | 38.50 | 34.10 | 36.12 | +4.60% | 3.04 | 10.08% |
| 2025-12-30 | 33.80 | 34.99 | 32.77 | 34.53 | +3.04% | 1.54 | 5.50% |
| 2025-12-29 | 32.75 | 34.34 | 31.77 | 33.51 | +4.00% | 1.41 | 5.14% |
| 2025-12-26 | 31.66 | 32.88 | 31.22 | 32.22 | +2.12% | 1.00 | 3.77% |
| 2025-12-25 | 30.33 | 31.86 | 29.63 | 31.55 | +5.24% | 1.34 | 5.22% |
| 2025-12-24 | 30.17 | 30.60 | 29.38 | 29.98 | -0.13% | 1.19 | 4.82% |
| 2025-12-23 | 30.38 | 30.38 | 29.04 | 30.02 | +1.62% | 0.63 | 2.56% |
| 2025-12-22 | 30.41 | 30.90 | 29.40 | 29.54 | -1.17% | 0.89 | 3.59% |
| 2025-12-19 | 27.34 | 30.42 | 27.30 | 29.89 | +9.13% | 0.92 | 3.82% |
| 2025-12-18 | 28.06 | 28.30 | 26.98 | 27.39 | -0.69% | 0.49 | 2.16% |