中仑新材 sz.301565
23.63
+8.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.91 | 23.96 | 21.88 | 23.63 | +8.34% | 2.47 | 8.38% |
| 2026-05-21 | 22.58 | 22.95 | 21.76 | 21.81 | -3.71% | 1.02 | 3.55% |
| 2026-05-20 | 22.66 | 23.00 | 22.20 | 22.65 | -0.70% | 0.84 | 2.91% |
| 2026-05-19 | 22.37 | 22.98 | 22.18 | 22.81 | +2.01% | 1.18 | 4.07% |
| 2026-05-18 | 21.90 | 22.53 | 21.77 | 22.36 | +1.41% | 0.87 | 3.04% |
| 2026-05-15 | 22.18 | 22.50 | 21.87 | 22.05 | -0.63% | 0.65 | 2.28% |
| 2026-05-14 | 22.71 | 22.75 | 22.15 | 22.19 | -1.51% | 0.68 | 2.39% |
| 2026-05-13 | 22.40 | 22.65 | 22.27 | 22.53 | +0.58% | 0.62 | 2.16% |
| 2026-05-12 | 22.73 | 22.76 | 22.26 | 22.40 | -1.54% | 0.71 | 2.48% |
| 2026-05-11 | 22.86 | 22.89 | 22.52 | 22.75 | +0.13% | 0.73 | 2.52% |
| 2026-05-08 | 22.55 | 22.79 | 22.47 | 22.72 | +0.58% | 0.82 | 2.82% |
| 2026-05-07 | 22.78 | 22.87 | 22.54 | 22.59 | -0.44% | 0.81 | 2.79% |
| 2026-05-06 | 22.25 | 22.86 | 22.25 | 22.69 | +2.16% | 1.22 | 4.22% |
| 2026-04-30 | 21.83 | 22.58 | 21.53 | 22.21 | +1.83% | 1.32 | 4.66% |
| 2026-04-29 | 20.91 | 21.94 | 20.91 | 21.81 | +4.01% | 1.03 | 3.70% |
| 2026-04-28 | 21.31 | 21.45 | 20.78 | 20.97 | -2.01% | 0.67 | 2.48% |
| 2026-04-27 | 21.13 | 21.50 | 21.01 | 21.40 | +0.85% | 0.50 | 1.84% |
| 2026-04-24 | 21.11 | 21.42 | 20.89 | 21.22 | +0.38% | 0.52 | 1.93% |
| 2026-04-23 | 21.75 | 21.75 | 21.09 | 21.14 | -2.27% | 0.70 | 2.57% |
| 2026-04-22 | 21.58 | 21.79 | 21.39 | 21.63 | +0.14% | 0.54 | 1.95% |