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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.06 | 23.24 | 22.90 | 23.12 | +0.04% | 1.23 | 4.15% |
| 2025-07-21 | 22.89 | 23.21 | 22.80 | 23.11 | +0.96% | 1.19 | 4.04% |
| 2025-07-18 | 22.87 | 23.07 | 22.74 | 22.89 | -0.26% | 1.07 | 3.66% |
| 2025-07-17 | 22.43 | 22.97 | 22.42 | 22.95 | +1.82% | 1.28 | 4.40% |
| 2025-07-16 | 22.40 | 22.65 | 22.32 | 22.54 | +0.94% | 1.12 | 3.88% |
| 2025-07-15 | 22.85 | 22.88 | 22.10 | 22.33 | -2.19% | 1.57 | 5.47% |
| 2025-07-14 | 22.90 | 23.04 | 22.56 | 22.83 | -0.39% | 1.48 | 5.07% |
| 2025-07-11 | 24.00 | 24.00 | 22.63 | 22.92 | -1.76% | 2.14 | 7.26% |
| 2025-07-10 | 23.20 | 23.36 | 22.99 | 23.33 | +0.82% | 1.10 | 3.71% |
| 2025-07-09 | 23.69 | 23.70 | 23.04 | 23.14 | -2.12% | 1.47 | 4.93% |
| 2025-07-08 | 23.49 | 23.65 | 23.30 | 23.64 | +0.64% | 1.29 | 4.30% |
| 2025-07-07 | 22.88 | 23.79 | 22.83 | 23.49 | -2.00% | 1.84 | 6.12% |
| 2025-07-04 | 24.55 | 24.72 | 23.88 | 23.97 | -2.28% | 1.94 | 6.29% |
| 2025-07-03 | 24.20 | 25.08 | 23.78 | 24.53 | +1.57% | 2.70 | 8.64% |
| 2025-07-02 | 25.21 | 25.24 | 24.05 | 24.15 | -6.58% | 3.26 | 10.45% |
| 2025-07-01 | 27.48 | 27.49 | 25.52 | 25.85 | -6.34% | 4.63 | 13.88% |
| 2025-06-30 | 25.15 | 27.98 | 25.15 | 27.60 | +5.34% | 6.67 | 19.31% |
| 2025-06-27 | 27.00 | 28.30 | 24.61 | 26.20 | +1.35% | 8.92 | 26.12% |
| 2025-06-26 | 22.01 | 25.85 | 22.01 | 25.85 | +20.01% | 2.86 | 8.89% |
| 2025-06-25 | 21.38 | 21.80 | 21.27 | 21.54 | +0.70% | 0.99 | 3.58% |