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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.62 | 55.10 | 51.72 | 54.05 | +0.58% | 2.93 | 11.45% |
| 2025-05-23 | 54.13 | 55.74 | 52.94 | 53.74 | -0.28% | 3.11 | 11.96% |
| 2025-05-22 | 56.13 | 56.84 | 53.68 | 53.89 | -2.57% | 3.71 | 14.15% |
| 2025-05-21 | 56.23 | 59.06 | 54.93 | 55.31 | -4.46% | 4.84 | 17.98% |
| 2025-05-20 | 54.92 | 59.75 | 53.41 | 57.89 | +8.58% | 8.54 | 31.59% |
| 2025-05-19 | 52.32 | 53.94 | 49.69 | 53.32 | +1.90% | 5.08 | 20.51% |
| 2025-05-16 | 50.87 | 53.30 | 50.41 | 52.32 | +1.20% | 4.99 | 20.04% |
| 2025-05-15 | 51.33 | 53.39 | 50.61 | 51.70 | +3.80% | 4.95 | 20.00% |
| 2025-05-14 | 49.02 | 53.39 | 49.02 | 49.81 | +4.43% | 6.61 | 26.99% |
| 2025-05-13 | 48.07 | 50.53 | 46.70 | 47.69 | +1.21% | 3.91 | 16.87% |
| 2025-05-12 | 45.56 | 47.69 | 45.48 | 47.12 | +4.76% | 1.98 | 8.84% |
| 2025-05-09 | 45.07 | 46.17 | 44.93 | 44.98 | -0.14% | 0.99 | 4.57% |
| 2025-05-08 | 44.14 | 45.19 | 44.14 | 45.04 | +1.43% | 0.78 | 3.62% |
| 2025-05-07 | 45.36 | 45.49 | 43.84 | 44.41 | -0.14% | 1.13 | 5.27% |
| 2025-05-06 | 43.42 | 44.77 | 43.10 | 44.47 | +3.14% | 1.08 | 5.11% |