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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 189.48 | 191.59 | 173.00 | 175.40 | -7.34% | 9.71 | 11.34% |
| 2025-11-18 | 183.70 | 197.58 | 179.89 | 189.30 | +2.39% | 12.16 | 13.49% |
| 2025-11-17 | 176.21 | 189.80 | 176.21 | 184.89 | +4.89% | 8.49 | 9.69% |
| 2025-11-14 | 185.41 | 185.41 | 175.15 | 176.27 | -7.23% | 8.58 | 10.08% |
| 2025-11-13 | 170.30 | 195.00 | 169.00 | 190.00 | +11.57% | 15.64 | 17.76% |
| 2025-11-12 | 172.01 | 175.50 | 167.50 | 170.30 | -1.35% | 4.35 | 5.36% |
| 2025-11-11 | 176.62 | 178.80 | 171.88 | 172.63 | -1.47% | 5.52 | 6.63% |
| 2025-11-10 | 184.15 | 186.99 | 170.00 | 175.20 | -5.19% | 9.97 | 11.98% |
| 2025-11-07 | 180.00 | 192.00 | 174.90 | 184.80 | +2.67% | 10.83 | 12.33% |
| 2025-11-06 | 175.00 | 182.69 | 174.11 | 180.00 | +3.75% | 8.07 | 9.48% |
| 2025-11-05 | 173.56 | 177.00 | 171.40 | 173.50 | -2.39% | 7.00 | 8.45% |
| 2025-11-04 | 185.00 | 188.88 | 175.00 | 177.75 | -5.10% | 7.78 | 9.04% |
| 2025-11-03 | 180.03 | 189.59 | 178.00 | 187.30 | +2.05% | 7.51 | 8.54% |
| 2025-10-31 | 197.79 | 198.70 | 181.00 | 183.53 | -8.46% | 12.22 | 13.81% |
| 2025-10-30 | 199.00 | 209.50 | 197.01 | 200.50 | +0.80% | 15.26 | 15.80% |
| 2025-10-29 | 203.00 | 208.33 | 190.44 | 198.91 | -2.16% | 18.52 | 19.70% |
| 2025-10-28 | 236.00 | 243.78 | 196.00 | 203.30 | -16.98% | 29.85 | 29.19% |
| 2025-10-27 | 243.14 | 256.00 | 233.10 | 244.87 | +5.55% | 18.73 | 16.26% |
| 2025-10-24 | 212.42 | 236.42 | 207.01 | 232.00 | +12.39% | 17.67 | 16.72% |
| 2025-10-23 | 214.98 | 219.68 | 204.80 | 206.42 | -4.96% | 9.40 | 9.47% |