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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 59.98 | 61.58 | 57.06 | 57.63 | -3.92% | 3.01 | 10.66% |
| 2025-06-23 | 57.41 | 61.20 | 57.41 | 59.98 | +3.43% | 2.25 | 7.92% |
| 2025-06-20 | 59.29 | 60.84 | 57.99 | 57.99 | -2.70% | 1.83 | 6.51% |
| 2025-06-19 | 58.59 | 62.00 | 58.16 | 59.60 | +2.76% | 3.34 | 11.68% |
| 2025-06-18 | 57.50 | 58.58 | 56.30 | 58.00 | +0.57% | 1.72 | 6.30% |
| 2025-06-17 | 57.60 | 58.88 | 57.19 | 57.67 | +0.03% | 1.27 | 4.60% |
| 2025-06-16 | 58.26 | 59.85 | 57.50 | 57.65 | -1.05% | 1.91 | 6.87% |
| 2025-06-13 | 59.92 | 61.51 | 58.10 | 58.26 | -2.71% | 2.70 | 9.55% |
| 2025-06-12 | 55.39 | 60.48 | 55.14 | 59.88 | +7.89% | 3.99 | 14.29% |
| 2025-06-11 | 54.19 | 55.93 | 53.96 | 55.50 | +2.21% | 1.62 | 6.17% |
| 2025-06-10 | 54.32 | 55.66 | 53.33 | 54.30 | -0.04% | 1.63 | 6.28% |
| 2025-06-09 | 54.61 | 55.75 | 53.70 | 54.32 | -1.09% | 1.63 | 6.27% |
| 2025-06-06 | 54.14 | 56.37 | 53.50 | 54.92 | +1.25% | 2.62 | 9.97% |
| 2025-06-05 | 52.53 | 55.38 | 52.19 | 54.24 | +3.24% | 2.78 | 10.80% |
| 2025-06-04 | 51.90 | 52.77 | 51.40 | 52.54 | +1.62% | 1.22 | 4.93% |
| 2025-06-03 | 52.33 | 52.55 | 50.97 | 51.70 | -0.94% | 1.26 | 5.13% |
| 2025-05-30 | 53.47 | 53.47 | 50.96 | 52.19 | -2.19% | 2.17 | 8.77% |
| 2025-05-29 | 52.96 | 54.81 | 52.96 | 53.36 | +2.18% | 1.59 | 6.23% |
| 2025-05-28 | 52.92 | 53.00 | 51.82 | 52.22 | +0.30% | 1.66 | 6.66% |
| 2025-05-27 | 53.98 | 53.98 | 51.70 | 52.06 | -3.67% | 2.83 | 11.31% |