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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 210.01 | 216.80 | 208.00 | 215.41 | -1.64% | 8.97 | 8.84% |
| 2026-04-20 | 219.20 | 223.09 | 213.13 | 219.00 | -0.09% | 9.84 | 9.44% |
| 2026-04-17 | 202.02 | 223.67 | 202.02 | 219.20 | +5.01% | 11.35 | 10.96% |
| 2026-04-16 | 197.19 | 212.00 | 197.19 | 208.75 | +5.16% | 9.18 | 9.32% |
| 2026-04-15 | 201.01 | 214.79 | 197.77 | 198.50 | +1.18% | 11.47 | 11.78% |
| 2026-04-14 | 197.87 | 200.83 | 194.02 | 196.19 | -0.91% | 8.78 | 9.39% |
| 2026-04-13 | 186.51 | 206.06 | 186.50 | 198.00 | +6.08% | 11.15 | 11.82% |
| 2026-04-10 | 192.00 | 192.39 | 184.71 | 186.65 | +0.83% | 7.01 | 7.83% |
| 2026-04-09 | 179.98 | 188.00 | 179.00 | 185.12 | +1.55% | 6.21 | 7.05% |
| 2026-04-08 | 168.60 | 185.00 | 167.70 | 182.30 | +12.16% | 10.21 | 12.09% |
| 2026-04-07 | 164.60 | 167.85 | 161.68 | 162.54 | -1.22% | 2.71 | 3.45% |
| 2026-04-03 | 167.10 | 168.32 | 162.30 | 164.55 | -0.79% | 3.43 | 4.34% |
| 2026-04-02 | 176.07 | 176.07 | 164.04 | 165.86 | -6.00% | 5.76 | 7.19% |
| 2026-04-01 | 170.04 | 180.78 | 167.00 | 176.44 | +7.01% | 8.18 | 9.85% |
| 2026-03-31 | 173.99 | 174.79 | 164.00 | 164.88 | -5.43% | 4.74 | 5.93% |
| 2026-03-30 | 173.20 | 175.31 | 170.71 | 174.34 | -0.89% | 3.66 | 4.45% |
| 2026-03-27 | 165.71 | 179.00 | 163.02 | 175.90 | +4.08% | 5.87 | 7.14% |
| 2026-03-26 | 171.28 | 177.14 | 167.65 | 169.00 | -2.04% | 3.42 | 4.19% |
| 2026-03-25 | 170.57 | 176.00 | 169.50 | 172.52 | +1.81% | 3.46 | 4.21% |
| 2026-03-24 | 167.00 | 172.00 | 164.19 | 169.46 | +3.10% | 4.88 | 6.11% |