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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 217.00 | 229.89 | 211.10 | 226.00 | +4.55% | 7.71 | 7.25% |
| 2025-09-15 | 212.32 | 219.83 | 208.00 | 216.17 | -1.32% | 6.69 | 6.61% |
| 2025-09-12 | 220.00 | 235.00 | 214.70 | 219.07 | -3.20% | 8.69 | 8.19% |
| 2025-09-11 | 218.00 | 237.81 | 213.00 | 226.32 | -1.28% | 13.44 | 12.70% |
| 2025-09-10 | 209.10 | 229.26 | 201.00 | 229.26 | +20.00% | 16.74 | 16.06% |
| 2025-09-09 | 185.62 | 199.88 | 181.02 | 191.05 | +4.32% | 10.15 | 11.05% |
| 2025-09-08 | 193.00 | 198.57 | 173.28 | 183.13 | -5.60% | 8.84 | 10.03% |
| 2025-09-05 | 187.00 | 199.99 | 173.00 | 194.00 | +6.03% | 8.78 | 9.86% |
| 2025-09-04 | 212.00 | 215.90 | 172.99 | 182.96 | -15.29% | 11.30 | 12.51% |
| 2025-09-03 | 205.00 | 216.00 | 199.00 | 215.98 | +8.30% | 7.27 | 7.29% |
| 2025-09-02 | 213.92 | 216.98 | 190.00 | 199.42 | -7.21% | 8.58 | 8.88% |
| 2025-09-01 | 209.00 | 218.60 | 197.00 | 214.92 | +3.33% | 7.56 | 7.59% |
| 2025-08-29 | 183.40 | 219.98 | 183.20 | 208.00 | +10.58% | 11.44 | 11.70% |
| 2025-08-28 | 174.44 | 199.00 | 168.60 | 188.10 | +11.57% | 10.64 | 12.04% |
| 2025-08-27 | 175.12 | 180.02 | 160.00 | 168.59 | -3.75% | 10.45 | 12.70% |
| 2025-08-26 | 184.89 | 185.00 | 173.00 | 175.16 | -8.29% | 12.51 | 14.66% |
| 2025-08-25 | 185.00 | 191.03 | 180.92 | 190.99 | -1.08% | 12.17 | 13.77% |
| 2025-08-22 | 169.34 | 200.00 | 166.00 | 193.08 | +14.52% | 18.66 | 21.57% |
| 2025-08-21 | 174.00 | 176.99 | 160.00 | 168.60 | -3.85% | 14.57 | 18.25% |
| 2025-08-20 | 180.00 | 188.88 | 170.02 | 175.35 | -3.47% | 14.21 | 16.84% |