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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 166.00 | 185.00 | 163.12 | 181.66 | +6.54% | 11.55 | 13.63% |
| 2025-08-18 | 166.10 | 174.20 | 158.00 | 170.51 | +3.75% | 14.14 | 17.73% |
| 2025-08-15 | 153.83 | 165.87 | 149.35 | 164.34 | +6.76% | 13.58 | 18.19% |
| 2025-08-14 | 155.01 | 158.00 | 149.90 | 153.93 | -2.38% | 10.61 | 14.47% |
| 2025-08-13 | 146.51 | 164.64 | 146.51 | 157.68 | +5.83% | 11.46 | 15.49% |
| 2025-08-12 | 148.25 | 154.62 | 141.52 | 149.00 | +1.07% | 12.16 | 17.15% |
| 2025-08-11 | 138.40 | 151.50 | 136.00 | 147.42 | +8.64% | 11.86 | 17.22% |
| 2025-08-08 | 129.00 | 139.59 | 128.00 | 135.70 | +5.28% | 14.64 | 22.92% |
| 2025-08-07 | 133.95 | 136.89 | 127.50 | 128.90 | -8.58% | 14.26 | 22.82% |
| 2025-08-06 | 128.92 | 142.89 | 128.18 | 140.99 | +9.99% | 11.45 | 17.65% |
| 2025-08-05 | 122.00 | 128.18 | 116.00 | 128.18 | +4.96% | 12.42 | 21.38% |
| 2025-08-04 | 115.53 | 126.00 | 112.07 | 122.12 | +12.02% | 13.77 | 24.55% |
| 2025-08-01 | 103.65 | 112.97 | 100.01 | 109.02 | +5.17% | 13.69 | 26.83% |
| 2025-07-31 | 90.69 | 103.66 | 90.69 | 103.66 | +20.00% | 6.67 | 13.94% |
| 2025-07-30 | 79.50 | 86.38 | 79.35 | 86.38 | +9.07% | 6.56 | 16.54% |
| 2025-07-29 | 78.31 | 79.99 | 77.00 | 79.20 | +1.15% | 3.41 | 9.12% |
| 2025-07-28 | 72.32 | 78.88 | 72.16 | 78.30 | +8.27% | 5.66 | 15.63% |
| 2025-07-25 | 70.76 | 73.07 | 70.30 | 72.32 | +1.19% | 2.48 | 7.27% |
| 2025-07-24 | 71.79 | 72.10 | 69.59 | 71.47 | +0.27% | 2.61 | 7.75% |
| 2025-07-23 | 70.72 | 74.52 | 70.72 | 71.28 | -1.82% | 2.93 | 8.56% |