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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.37 | 29.00 | 27.44 | 27.99 | -1.20% | 0.94 | 4.03% |
| 2025-09-15 | 26.59 | 28.99 | 26.38 | 28.33 | +6.83% | 1.18 | 5.05% |
| 2025-09-12 | 27.39 | 27.50 | 26.39 | 26.52 | -3.11% | 0.63 | 2.83% |
| 2025-09-11 | 26.78 | 27.50 | 25.91 | 27.37 | +1.94% | 0.79 | 3.54% |
| 2025-09-10 | 26.44 | 27.84 | 26.22 | 26.85 | +1.55% | 0.74 | 3.35% |
| 2025-09-09 | 27.19 | 27.19 | 26.21 | 26.44 | -2.76% | 0.85 | 3.88% |
| 2025-09-08 | 27.70 | 28.39 | 26.71 | 27.19 | -3.00% | 0.95 | 4.23% |
| 2025-09-05 | 25.61 | 28.43 | 24.61 | 28.03 | +8.27% | 1.37 | 6.16% |
| 2025-09-04 | 26.24 | 26.24 | 24.96 | 25.89 | -2.30% | 1.23 | 5.78% |
| 2025-09-03 | 25.02 | 26.75 | 24.71 | 26.50 | +6.34% | 1.37 | 6.40% |
| 2025-09-02 | 24.85 | 25.35 | 24.00 | 24.92 | +0.32% | 0.77 | 3.78% |
| 2025-09-01 | 24.20 | 25.18 | 23.84 | 24.84 | +2.43% | 1.11 | 5.47% |
| 2025-08-29 | 23.00 | 25.16 | 23.00 | 24.25 | +6.17% | 1.21 | 6.07% |
| 2025-08-28 | 23.82 | 23.82 | 22.16 | 22.84 | -2.89% | 1.00 | 5.26% |
| 2025-08-27 | 24.60 | 24.84 | 23.31 | 23.52 | -4.35% | 1.11 | 5.66% |
| 2025-08-26 | 24.07 | 25.30 | 23.75 | 24.59 | +1.61% | 1.08 | 5.32% |
| 2025-08-25 | 24.73 | 24.73 | 22.74 | 24.20 | +1.04% | 1.35 | 6.93% |
| 2025-08-22 | 22.77 | 24.20 | 22.63 | 23.95 | +5.18% | 1.14 | 5.87% |
| 2025-08-21 | 23.26 | 23.42 | 22.66 | 22.77 | -2.11% | 0.75 | 3.92% |
| 2025-08-20 | 22.93 | 23.56 | 22.93 | 23.26 | +0.52% | 0.92 | 4.82% |