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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.23 | 28.23 | 26.82 | 27.58 | -0.90% | 0.43 | 1.88% |
| 2025-12-16 | 28.96 | 28.96 | 27.22 | 27.83 | -3.70% | 0.40 | 1.73% |
| 2025-12-15 | 28.65 | 30.03 | 28.22 | 28.90 | +0.77% | 0.71 | 2.93% |
| 2025-12-12 | 27.90 | 28.68 | 27.56 | 28.68 | +2.69% | 0.60 | 2.59% |
| 2025-12-11 | 28.99 | 28.99 | 27.80 | 27.93 | -3.69% | 0.50 | 2.16% |
| 2025-12-10 | 29.69 | 29.99 | 28.60 | 29.00 | -2.52% | 0.48 | 1.98% |
| 2025-12-09 | 28.35 | 30.90 | 28.35 | 29.75 | +0.51% | 0.96 | 3.83% |
| 2025-12-08 | 30.22 | 30.50 | 29.45 | 29.60 | -2.02% | 0.62 | 2.54% |
| 2025-12-05 | 30.00 | 30.50 | 29.10 | 30.21 | +0.80% | 0.72 | 2.95% |
| 2025-12-04 | 29.78 | 30.81 | 29.40 | 29.97 | +0.64% | 0.86 | 3.45% |
| 2025-12-03 | 30.00 | 30.67 | 29.50 | 29.78 | -0.93% | 0.66 | 2.67% |
| 2025-12-02 | 29.38 | 30.40 | 29.11 | 30.06 | +1.35% | 0.65 | 2.62% |
| 2025-12-01 | 29.09 | 30.27 | 29.09 | 29.66 | +2.10% | 0.82 | 3.33% |
| 2025-11-28 | 29.76 | 30.72 | 28.80 | 29.05 | -2.02% | 1.29 | 5.29% |
| 2025-11-27 | 27.83 | 30.50 | 27.50 | 29.65 | +7.86% | 1.74 | 7.15% |
| 2025-11-26 | 27.05 | 27.81 | 26.82 | 27.49 | +0.66% | 0.66 | 2.90% |
| 2025-11-25 | 28.28 | 28.60 | 27.13 | 27.31 | -1.90% | 0.77 | 3.36% |
| 2025-11-24 | 28.78 | 29.11 | 26.77 | 27.84 | -1.10% | 1.28 | 5.61% |
| 2025-11-21 | 30.46 | 31.41 | 28.15 | 28.15 | -8.48% | 1.34 | 5.52% |
| 2025-11-20 | 31.07 | 32.20 | 29.53 | 30.76 | 0.00% | 1.93 | 7.63% |