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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 176.74 | 181.50 | 175.66 | 179.15 | +1.51% | 5.34 | 6.30% |
| 2026-01-15 | 174.88 | 179.63 | 173.12 | 176.49 | +1.36% | 7.51 | 8.90% |
| 2026-01-14 | 170.99 | 176.30 | 169.64 | 174.12 | +2.35% | 7.52 | 9.14% |
| 2026-01-13 | 178.00 | 178.90 | 170.02 | 170.12 | -4.08% | 7.17 | 8.70% |
| 2026-01-12 | 179.62 | 179.68 | 173.35 | 177.36 | -1.25% | 7.69 | 9.17% |
| 2026-01-09 | 182.65 | 182.65 | 178.00 | 179.61 | -1.66% | 6.43 | 7.50% |
| 2026-01-08 | 190.08 | 190.19 | 182.41 | 182.64 | -7.05% | 11.53 | 13.12% |
| 2026-01-07 | 195.00 | 199.48 | 190.06 | 196.50 | -1.12% | 8.11 | 8.75% |
| 2026-01-06 | 203.99 | 204.08 | 196.44 | 198.73 | -2.86% | 7.70 | 8.11% |
| 2026-01-05 | 198.80 | 206.00 | 197.60 | 204.58 | +2.80% | 6.42 | 6.65% |
| 2025-12-31 | 208.50 | 209.90 | 197.83 | 199.00 | -4.78% | 9.50 | 9.93% |
| 2025-12-30 | 208.31 | 217.99 | 204.68 | 209.00 | +0.33% | 9.36 | 9.28% |
| 2025-12-29 | 214.99 | 218.98 | 207.00 | 208.31 | -2.47% | 8.70 | 8.67% |
| 2025-12-26 | 218.61 | 220.93 | 211.01 | 213.58 | -4.04% | 11.72 | 11.51% |
| 2025-12-25 | 213.87 | 231.50 | 212.00 | 222.58 | +3.53% | 17.73 | 16.72% |
| 2025-12-24 | 203.00 | 223.60 | 201.00 | 215.00 | +5.91% | 15.84 | 15.56% |
| 2025-12-23 | 189.99 | 206.78 | 188.88 | 203.00 | +6.75% | 16.31 | 17.16% |
| 2025-12-22 | 191.20 | 196.18 | 186.68 | 190.17 | +1.32% | 7.92 | 8.67% |
| 2025-12-19 | 199.12 | 200.66 | 187.00 | 187.69 | -4.43% | 11.45 | 12.47% |
| 2025-12-18 | 199.98 | 212.00 | 195.03 | 196.40 | -1.80% | 15.39 | 15.88% |