思泉新材 sz.301489
269.50
+0.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 267.69 | 272.00 | 259.69 | 269.50 | +0.68% | 8.65 | 6.80% |
| 2026-05-21 | 280.07 | 286.98 | 267.01 | 267.69 | -4.39% | 11.39 | 8.64% |
| 2026-05-20 | 278.30 | 291.00 | 267.69 | 279.99 | -0.00% | 14.06 | 10.62% |
| 2026-05-19 | 265.00 | 282.96 | 243.88 | 280.00 | +7.28% | 18.31 | 14.58% |
| 2026-05-18 | 236.16 | 271.00 | 232.00 | 261.00 | +11.19% | 14.33 | 11.75% |
| 2026-05-15 | 240.03 | 243.65 | 229.32 | 234.74 | -2.11% | 7.93 | 7.09% |
| 2026-05-14 | 236.81 | 248.87 | 235.00 | 239.80 | +3.91% | 12.98 | 11.27% |
| 2026-05-13 | 228.00 | 236.88 | 224.65 | 230.78 | +0.38% | 8.38 | 7.65% |
| 2026-05-12 | 233.93 | 234.40 | 226.00 | 229.90 | -1.72% | 8.50 | 7.78% |
| 2026-05-11 | 242.31 | 251.79 | 232.80 | 233.93 | -1.32% | 9.76 | 8.54% |
| 2026-05-08 | 237.00 | 240.81 | 231.49 | 237.06 | -1.80% | 7.45 | 6.65% |
| 2026-05-07 | 227.59 | 243.53 | 221.02 | 241.41 | +5.42% | 9.34 | 8.43% |
| 2026-05-06 | 234.15 | 236.06 | 223.17 | 229.00 | -0.24% | 9.05 | 8.31% |
| 2026-04-30 | 219.80 | 231.84 | 215.38 | 229.56 | +5.55% | 8.80 | 8.23% |
| 2026-04-29 | 216.10 | 220.00 | 211.00 | 217.48 | -1.59% | 5.02 | 4.88% |
| 2026-04-28 | 229.00 | 230.00 | 219.50 | 221.00 | -2.22% | 7.16 | 6.74% |
| 2026-04-27 | 217.74 | 229.88 | 215.10 | 226.01 | +5.67% | 12.04 | 11.23% |
| 2026-04-24 | 208.99 | 219.84 | 208.62 | 213.89 | +2.34% | 8.83 | 8.57% |
| 2026-04-23 | 218.01 | 220.71 | 205.06 | 208.99 | -4.69% | 8.25 | 8.19% |
| 2026-04-22 | 214.07 | 222.00 | 211.00 | 219.28 | +1.80% | 9.61 | 9.37% |