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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 174.90 | 183.00 | 174.06 | 177.21 | -1.00% | 9.40 | 11.06% |
| 2026-02-12 | 172.01 | 181.99 | 168.78 | 179.00 | +6.00% | 16.96 | 20.22% |
| 2026-02-11 | 161.63 | 169.71 | 161.50 | 168.86 | +5.33% | 9.68 | 12.18% |
| 2026-02-10 | 162.39 | 165.37 | 159.83 | 160.32 | -1.11% | 4.08 | 5.28% |
| 2026-02-09 | 155.50 | 164.80 | 153.99 | 162.12 | +6.08% | 6.88 | 8.95% |
| 2026-02-06 | 152.00 | 157.00 | 150.32 | 152.83 | +0.35% | 3.67 | 5.01% |
| 2026-02-05 | 153.99 | 156.30 | 150.90 | 152.29 | -1.75% | 2.87 | 3.95% |
| 2026-02-04 | 158.01 | 161.88 | 153.60 | 155.00 | -3.08% | 5.75 | 7.74% |
| 2026-02-03 | 156.26 | 159.96 | 154.27 | 159.92 | +2.78% | 3.76 | 5.01% |
| 2026-02-02 | 160.02 | 163.81 | 155.00 | 155.60 | -4.09% | 4.19 | 5.56% |
| 2026-01-30 | 155.11 | 162.88 | 154.46 | 162.23 | +3.87% | 5.77 | 7.56% |
| 2026-01-29 | 165.06 | 166.68 | 155.70 | 156.19 | -6.58% | 7.42 | 9.75% |
| 2026-01-28 | 166.05 | 169.40 | 162.73 | 167.20 | +0.68% | 5.57 | 7.02% |
| 2026-01-27 | 169.60 | 169.99 | 161.86 | 166.07 | -2.02% | 4.85 | 6.18% |
| 2026-01-26 | 171.00 | 174.50 | 168.51 | 169.50 | -2.07% | 4.20 | 5.18% |
| 2026-01-23 | 171.00 | 174.88 | 170.00 | 173.08 | +0.75% | 4.99 | 6.08% |
| 2026-01-22 | 173.58 | 175.99 | 170.31 | 171.80 | -1.64% | 4.24 | 5.19% |
| 2026-01-21 | 167.35 | 174.79 | 167.00 | 174.66 | +3.23% | 4.97 | 6.03% |
| 2026-01-20 | 179.24 | 179.26 | 167.00 | 169.20 | -5.31% | 6.06 | 7.40% |
| 2026-01-19 | 177.77 | 179.90 | 176.21 | 178.68 | -0.26% | 3.96 | 4.66% |