新瀚新材 sz.301076
32.77
+4.76%
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.93 | 35.22 | 30.25 | 34.08 | +12.37% | 11.33 | 31.31% |
| 2025-05-23 | 29.88 | 31.51 | 29.68 | 30.33 | -0.73% | 7.15 | 21.08% |
| 2025-05-22 | 29.11 | 32.31 | 29.11 | 30.55 | +2.07% | 7.84 | 22.85% |
| 2025-05-21 | 30.64 | 31.29 | 29.55 | 29.93 | -3.79% | 5.66 | 17.02% |
| 2025-05-20 | 31.92 | 32.15 | 30.71 | 31.11 | -0.71% | 6.78 | 19.65% |
| 2025-05-19 | 32.51 | 32.60 | 30.60 | 31.33 | -3.72% | 10.09 | 29.08% |
| 2025-05-16 | 28.42 | 33.49 | 28.29 | 32.54 | +16.60% | 13.52 | 38.57% |
| 2025-05-15 | 28.84 | 29.36 | 27.57 | 27.91 | -5.40% | 5.60 | 18.02% |
| 2025-05-14 | 29.12 | 30.88 | 28.39 | 29.50 | -1.21% | 7.28 | 22.29% |
| 2025-05-13 | 29.06 | 31.62 | 28.68 | 29.86 | +1.77% | 7.70 | 23.10% |
| 2025-05-12 | 28.87 | 30.09 | 27.96 | 29.34 | +3.29% | 6.88 | 21.64% |
| 2025-05-09 | 28.90 | 30.02 | 28.37 | 28.41 | -1.72% | 7.12 | 22.19% |
| 2025-05-08 | 29.49 | 30.09 | 28.03 | 28.91 | -11.22% | 8.63 | 26.96% |
| 2025-05-07 | 30.12 | 34.43 | 29.11 | 32.56 | +6.35% | 12.86 | 37.28% |
| 2025-05-06 | 29.83 | 30.61 | 28.37 | 30.61 | +2.25% | 10.30 | 31.58% |