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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 186.00 | 200.00 | 186.00 | 199.99 | +8.90% | 17.11 | 18.29% |
| 2025-12-16 | 178.12 | 189.40 | 175.09 | 183.65 | +2.57% | 8.38 | 9.66% |
| 2025-12-15 | 183.78 | 189.49 | 178.00 | 179.05 | -4.56% | 6.49 | 7.49% |
| 2025-12-12 | 183.18 | 190.49 | 179.39 | 187.60 | -0.17% | 7.88 | 8.95% |
| 2025-12-11 | 194.12 | 196.80 | 187.13 | 187.92 | -3.69% | 9.54 | 10.52% |
| 2025-12-10 | 186.00 | 195.92 | 182.00 | 195.12 | +3.42% | 14.96 | 16.48% |
| 2025-12-09 | 181.00 | 194.65 | 180.40 | 188.66 | +4.79% | 14.86 | 16.57% |
| 2025-12-08 | 172.69 | 182.80 | 172.69 | 180.04 | +5.82% | 9.44 | 11.11% |
| 2025-12-05 | 169.55 | 172.50 | 166.00 | 170.14 | -0.91% | 3.83 | 4.74% |
| 2025-12-04 | 170.49 | 171.81 | 166.31 | 171.70 | +0.62% | 3.75 | 4.65% |
| 2025-12-03 | 173.86 | 175.58 | 168.15 | 170.65 | -1.36% | 4.94 | 6.06% |
| 2025-12-02 | 180.44 | 182.37 | 170.80 | 173.00 | -3.66% | 6.11 | 7.39% |
| 2025-12-01 | 180.00 | 184.70 | 173.55 | 179.57 | -0.81% | 6.71 | 7.91% |
| 2025-11-28 | 181.99 | 186.56 | 177.81 | 181.04 | -1.07% | 5.79 | 6.71% |
| 2025-11-27 | 187.73 | 191.23 | 182.60 | 183.00 | -2.84% | 7.72 | 8.70% |
| 2025-11-26 | 179.21 | 192.97 | 173.51 | 188.34 | +5.09% | 13.33 | 14.99% |
| 2025-11-25 | 170.74 | 186.16 | 170.00 | 179.21 | +7.63% | 11.27 | 13.23% |
| 2025-11-24 | 163.00 | 167.55 | 161.37 | 166.51 | +3.67% | 6.68 | 8.50% |
| 2025-11-21 | 168.00 | 173.70 | 160.13 | 160.61 | -10.18% | 11.12 | 14.15% |
| 2025-11-20 | 182.67 | 184.50 | 173.13 | 178.82 | +1.95% | 8.27 | 9.72% |