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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.92 | 33.30 | 30.60 | 30.76 | -0.49% | 2.29 | 8.69% |
| 2025-11-18 | 29.45 | 31.44 | 28.57 | 30.91 | +1.34% | 2.40 | 9.66% |
| 2025-11-17 | 30.07 | 30.62 | 29.32 | 30.50 | -1.74% | 1.89 | 7.62% |
| 2025-11-14 | 27.89 | 33.32 | 27.81 | 31.04 | +11.61% | 2.85 | 10.98% |
| 2025-11-13 | 27.68 | 27.90 | 26.90 | 27.81 | +1.42% | 0.75 | 3.31% |
| 2025-11-12 | 25.78 | 27.50 | 25.52 | 27.42 | +5.83% | 1.60 | 7.23% |
| 2025-11-11 | 25.51 | 25.91 | 25.26 | 25.91 | +1.57% | 0.40 | 1.90% |
| 2025-11-10 | 26.15 | 26.23 | 25.25 | 25.51 | -2.74% | 0.65 | 3.06% |
| 2025-11-07 | 24.35 | 26.69 | 24.22 | 26.23 | +7.68% | 0.89 | 4.14% |
| 2025-11-06 | 24.00 | 24.48 | 23.88 | 24.36 | +1.08% | 0.32 | 1.62% |
| 2025-11-05 | 24.07 | 24.45 | 24.00 | 24.10 | -0.70% | 0.70 | 3.49% |
| 2025-11-04 | 24.77 | 25.28 | 24.02 | 24.27 | -2.26% | 0.47 | 2.32% |
| 2025-11-03 | 24.92 | 25.40 | 24.55 | 24.83 | -0.32% | 0.63 | 3.05% |
| 2025-10-31 | 25.04 | 25.52 | 24.67 | 24.91 | -1.07% | 0.51 | 2.46% |
| 2025-10-30 | 24.02 | 25.50 | 24.01 | 25.18 | +1.98% | 0.68 | 3.31% |
| 2025-10-29 | 25.31 | 25.44 | 24.61 | 24.69 | -2.37% | 0.66 | 3.21% |
| 2025-10-28 | 23.90 | 25.59 | 23.85 | 25.29 | +4.98% | 0.64 | 3.13% |
| 2025-10-27 | 23.99 | 24.39 | 23.40 | 24.09 | +1.43% | 0.48 | 2.45% |
| 2025-10-24 | 23.70 | 23.97 | 23.35 | 23.75 | +0.21% | 0.23 | 1.19% |
| 2025-10-23 | 23.49 | 23.76 | 23.05 | 23.70 | +0.59% | 0.28 | 1.46% |