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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.38 | 24.38 | 23.81 | 24.24 | -0.57% | 2.61 | 8.46% |
| 2025-08-18 | 23.16 | 25.33 | 23.16 | 24.38 | +6.23% | 5.17 | 16.66% |
| 2025-08-15 | 22.40 | 22.95 | 22.36 | 22.95 | +2.18% | 1.17 | 4.02% |
| 2025-08-14 | 23.12 | 23.17 | 22.41 | 22.46 | -2.60% | 1.38 | 4.73% |
| 2025-08-13 | 22.96 | 23.19 | 22.90 | 23.06 | +0.57% | 1.17 | 3.96% |
| 2025-08-12 | 23.06 | 23.06 | 22.78 | 22.93 | -0.48% | 0.85 | 2.91% |
| 2025-08-11 | 22.64 | 23.08 | 22.52 | 23.04 | +2.08% | 1.18 | 4.01% |
| 2025-08-08 | 22.81 | 22.85 | 22.51 | 22.57 | -0.97% | 0.69 | 2.39% |
| 2025-08-07 | 23.12 | 23.15 | 22.73 | 22.79 | -1.26% | 1.02 | 3.48% |
| 2025-08-06 | 22.94 | 23.09 | 22.75 | 23.08 | +0.61% | 1.15 | 3.92% |
| 2025-08-05 | 22.78 | 23.05 | 22.73 | 22.94 | +0.61% | 0.89 | 3.03% |
| 2025-08-04 | 22.39 | 22.83 | 22.22 | 22.80 | +1.33% | 0.78 | 2.68% |
| 2025-08-01 | 22.32 | 22.62 | 22.30 | 22.50 | +0.81% | 0.58 | 2.00% |
| 2025-07-31 | 22.53 | 22.81 | 22.22 | 22.32 | -1.41% | 0.80 | 2.77% |
| 2025-07-30 | 22.90 | 22.95 | 22.50 | 22.64 | -1.48% | 0.96 | 3.29% |
| 2025-07-29 | 23.15 | 23.30 | 22.75 | 22.98 | -0.61% | 1.05 | 3.57% |
| 2025-07-28 | 23.03 | 23.20 | 22.81 | 23.12 | +0.52% | 1.10 | 3.71% |
| 2025-07-25 | 22.95 | 23.03 | 22.87 | 23.00 | +0.22% | 0.77 | 2.62% |
| 2025-07-24 | 22.59 | 22.99 | 22.51 | 22.95 | +1.59% | 0.79 | 2.70% |
| 2025-07-23 | 23.20 | 23.28 | 22.59 | 22.59 | -2.29% | 1.11 | 3.80% |