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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 171.36 | 175.38 | 162.24 | 164.36 | -6.74% | 5.39 | 6.73% |
| 2026-03-20 | 185.01 | 185.74 | 176.20 | 176.23 | -3.03% | 4.97 | 5.80% |
| 2026-03-19 | 174.01 | 189.52 | 173.51 | 181.74 | +2.47% | 9.14 | 10.46% |
| 2026-03-18 | 172.61 | 179.10 | 170.10 | 177.36 | +4.39% | 5.09 | 6.12% |
| 2026-03-17 | 184.07 | 186.42 | 169.23 | 169.90 | -7.35% | 5.55 | 6.69% |
| 2026-03-16 | 178.00 | 186.49 | 172.50 | 183.38 | +2.81% | 6.08 | 7.17% |
| 2026-03-13 | 181.80 | 185.90 | 178.36 | 178.36 | -3.48% | 4.77 | 5.52% |
| 2026-03-12 | 192.50 | 193.45 | 182.77 | 184.80 | -4.00% | 6.36 | 7.15% |
| 2026-03-11 | 194.71 | 202.80 | 190.31 | 192.50 | -1.43% | 7.31 | 7.82% |
| 2026-03-10 | 190.51 | 197.00 | 188.19 | 195.30 | +5.70% | 6.82 | 7.37% |
| 2026-03-09 | 187.00 | 188.12 | 175.66 | 184.76 | -5.23% | 8.35 | 9.69% |
| 2026-03-06 | 195.00 | 201.03 | 192.50 | 194.95 | -0.89% | 6.00 | 6.44% |
| 2026-03-05 | 200.28 | 207.29 | 193.18 | 196.70 | -0.29% | 9.76 | 10.24% |
| 2026-03-04 | 199.00 | 208.50 | 197.00 | 197.28 | -2.36% | 9.54 | 9.91% |
| 2026-03-03 | 206.81 | 210.78 | 196.58 | 202.04 | -2.30% | 15.03 | 15.51% |
| 2026-03-02 | 183.00 | 209.60 | 182.28 | 206.80 | +9.42% | 17.50 | 18.58% |
| 2026-02-27 | 187.99 | 189.99 | 185.30 | 189.00 | -2.61% | 8.62 | 9.65% |
| 2026-02-26 | 179.67 | 194.50 | 177.58 | 194.06 | +8.26% | 14.32 | 16.01% |
| 2026-02-25 | 188.79 | 189.02 | 178.01 | 179.26 | -5.20% | 9.01 | 10.44% |
| 2026-02-24 | 179.01 | 190.60 | 172.00 | 189.10 | +6.71% | 13.00 | 14.75% |