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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 69.10 | 72.72 | 68.98 | 72.60 | +4.91% | 4.38 | 12.87% |
| 2025-07-21 | 70.41 | 70.47 | 67.36 | 69.20 | -1.84% | 4.21 | 12.92% |
| 2025-07-18 | 70.74 | 72.74 | 69.05 | 70.50 | +2.06% | 5.17 | 15.27% |
| 2025-07-17 | 61.36 | 69.21 | 61.06 | 69.08 | +12.51% | 6.25 | 19.94% |
| 2025-07-16 | 61.53 | 65.73 | 60.94 | 61.40 | -0.21% | 3.65 | 12.17% |
| 2025-07-15 | 61.31 | 62.20 | 60.05 | 61.53 | +0.38% | 2.00 | 6.87% |
| 2025-07-14 | 60.65 | 61.98 | 60.19 | 61.30 | +1.07% | 1.88 | 6.46% |
| 2025-07-11 | 62.07 | 62.84 | 59.30 | 60.65 | -3.50% | 3.48 | 12.00% |
| 2025-07-10 | 63.01 | 63.98 | 62.00 | 62.85 | +0.10% | 2.83 | 9.46% |
| 2025-07-09 | 60.66 | 64.79 | 60.20 | 62.79 | +4.18% | 5.12 | 17.27% |
| 2025-07-08 | 56.00 | 60.50 | 55.79 | 60.27 | +8.19% | 4.21 | 15.11% |
| 2025-07-07 | 56.34 | 56.77 | 55.51 | 55.71 | -2.01% | 1.60 | 6.02% |
| 2025-07-04 | 57.60 | 58.40 | 56.12 | 56.85 | -1.69% | 2.12 | 7.83% |
| 2025-07-03 | 58.62 | 58.94 | 57.01 | 57.83 | -1.33% | 1.82 | 6.62% |
| 2025-07-02 | 60.00 | 60.32 | 57.70 | 58.61 | -1.86% | 1.85 | 6.64% |
| 2025-07-01 | 57.47 | 61.25 | 56.90 | 59.72 | +3.88% | 3.66 | 13.02% |
| 2025-06-30 | 57.50 | 60.00 | 56.00 | 57.49 | -0.57% | 3.69 | 13.42% |
| 2025-06-27 | 61.55 | 61.56 | 57.66 | 57.82 | -3.41% | 2.85 | 10.18% |
| 2025-06-26 | 61.77 | 61.77 | 59.45 | 59.86 | -0.65% | 3.16 | 10.97% |
| 2025-06-25 | 57.53 | 61.00 | 57.53 | 60.25 | +4.55% | 3.49 | 12.28% |