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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 208.00 | 219.00 | 202.00 | 217.20 | +3.24% | 14.71 | 14.60% |
| 2025-10-21 | 200.00 | 218.17 | 195.02 | 210.38 | +6.32% | 20.22 | 20.61% |
| 2025-10-20 | 199.41 | 204.28 | 195.00 | 197.88 | +2.63% | 9.61 | 10.14% |
| 2025-10-17 | 220.00 | 220.25 | 190.38 | 192.80 | -12.36% | 15.35 | 16.17% |
| 2025-10-16 | 214.60 | 224.98 | 210.80 | 219.98 | +3.79% | 12.70 | 12.18% |
| 2025-10-15 | 217.67 | 221.22 | 203.99 | 211.95 | -5.80% | 12.37 | 12.39% |
| 2025-10-14 | 260.00 | 265.00 | 210.02 | 224.99 | -12.39% | 17.95 | 16.14% |
| 2025-10-13 | 228.46 | 258.88 | 228.46 | 256.80 | +4.02% | 14.24 | 12.17% |
| 2025-10-10 | 237.11 | 257.96 | 235.21 | 246.87 | +3.44% | 12.87 | 10.97% |
| 2025-10-09 | 245.00 | 245.68 | 233.99 | 238.67 | -0.55% | 9.95 | 8.77% |
| 2025-09-30 | 255.00 | 259.98 | 234.52 | 240.00 | -5.88% | 11.73 | 10.04% |
| 2025-09-29 | 260.00 | 260.00 | 240.01 | 255.00 | 0.00% | 8.15 | 6.83% |
| 2025-09-26 | 267.02 | 270.98 | 247.82 | 255.00 | -6.59% | 11.70 | 9.55% |
| 2025-09-25 | 280.06 | 291.91 | 258.18 | 273.00 | -0.14% | 11.34 | 8.66% |
| 2025-09-24 | 255.20 | 275.28 | 255.20 | 273.37 | +1.86% | 8.17 | 6.41% |
| 2025-09-23 | 271.88 | 291.88 | 256.00 | 268.38 | +0.15% | 12.52 | 9.69% |
| 2025-09-22 | 245.00 | 268.00 | 235.16 | 267.98 | +11.75% | 10.86 | 8.92% |
| 2025-09-19 | 237.00 | 241.50 | 226.00 | 239.80 | +3.77% | 7.52 | 6.75% |
| 2025-09-18 | 215.60 | 246.00 | 214.60 | 231.08 | +5.76% | 9.43 | 8.63% |
| 2025-09-17 | 227.00 | 227.00 | 215.00 | 218.50 | -3.32% | 6.03 | 5.80% |