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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.74 | 23.80 | 23.27 | 23.56 | -0.76% | 0.21 | 1.08% |
| 2025-10-21 | 23.26 | 23.75 | 22.98 | 23.74 | +2.73% | 0.35 | 1.80% |
| 2025-10-20 | 22.59 | 23.50 | 22.59 | 23.11 | +2.08% | 0.35 | 1.82% |
| 2025-10-17 | 23.05 | 23.45 | 22.63 | 22.64 | -1.52% | 0.41 | 2.14% |
| 2025-10-16 | 23.15 | 23.87 | 22.91 | 22.99 | -2.25% | 0.33 | 1.70% |
| 2025-10-15 | 23.09 | 23.63 | 22.90 | 23.52 | +1.86% | 0.39 | 2.02% |
| 2025-10-14 | 23.85 | 23.93 | 22.85 | 23.09 | -1.58% | 0.36 | 1.88% |
| 2025-10-13 | 21.66 | 23.96 | 21.66 | 23.46 | -1.59% | 0.56 | 2.92% |
| 2025-10-10 | 24.68 | 24.68 | 23.71 | 23.84 | +0.13% | 0.51 | 2.57% |
| 2025-10-09 | 23.08 | 24.58 | 23.08 | 23.81 | +3.16% | 0.82 | 4.14% |
| 2025-09-30 | 23.06 | 23.71 | 23.02 | 23.08 | +0.52% | 0.77 | 3.99% |
| 2025-09-29 | 23.16 | 23.58 | 22.80 | 22.96 | -1.37% | 0.58 | 3.05% |
| 2025-09-26 | 23.28 | 23.66 | 22.91 | 23.28 | +0.34% | 0.32 | 1.65% |
| 2025-09-25 | 23.60 | 23.81 | 23.01 | 23.20 | -1.78% | 0.34 | 1.78% |
| 2025-09-24 | 23.68 | 23.95 | 23.14 | 23.62 | -0.34% | 0.43 | 2.18% |
| 2025-09-23 | 24.55 | 24.58 | 22.81 | 23.70 | -2.83% | 0.74 | 3.81% |
| 2025-09-22 | 25.29 | 25.29 | 24.26 | 24.39 | -3.10% | 0.73 | 3.59% |
| 2025-09-19 | 25.09 | 25.40 | 24.20 | 25.17 | +0.44% | 0.67 | 3.25% |
| 2025-09-18 | 26.21 | 26.45 | 24.78 | 25.06 | -4.82% | 0.91 | 4.31% |
| 2025-09-17 | 27.81 | 28.13 | 26.27 | 26.33 | -5.93% | 1.06 | 4.77% |