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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.71 | 21.44 | 20.68 | 21.39 | +3.43% | 0.90 | 3.33% |
| 2025-06-23 | 19.90 | 20.83 | 19.90 | 20.68 | +2.73% | 0.72 | 2.73% |
| 2025-06-20 | 20.10 | 20.85 | 20.09 | 20.13 | +0.75% | 0.76 | 2.89% |
| 2025-06-19 | 20.40 | 20.68 | 19.77 | 19.98 | -2.30% | 0.57 | 4.70% |
| 2025-06-18 | 20.61 | 20.62 | 20.11 | 20.45 | -1.40% | 0.57 | 4.69% |
| 2025-06-17 | 20.82 | 21.00 | 20.55 | 20.74 | -0.77% | 0.48 | 3.86% |
| 2025-06-16 | 20.36 | 21.19 | 20.20 | 20.90 | +1.90% | 0.65 | 5.20% |
| 2025-06-13 | 21.16 | 21.17 | 20.45 | 20.51 | -2.57% | 0.63 | 5.03% |
| 2025-06-12 | 21.03 | 21.42 | 20.89 | 21.05 | -0.33% | 0.59 | 4.69% |
| 2025-06-11 | 21.14 | 21.35 | 21.05 | 21.12 | -0.38% | 0.67 | 5.26% |
| 2025-06-10 | 21.45 | 21.97 | 21.12 | 21.20 | -1.17% | 1.20 | 9.30% |
| 2025-06-09 | 21.05 | 21.60 | 21.04 | 21.45 | +1.76% | 0.72 | 5.64% |
| 2025-06-06 | 21.22 | 21.40 | 20.98 | 21.08 | -1.17% | 0.54 | 4.27% |
| 2025-06-05 | 21.38 | 21.64 | 21.16 | 21.33 | -0.61% | 0.59 | 4.61% |
| 2025-06-04 | 21.37 | 21.69 | 21.20 | 21.46 | +0.42% | 0.86 | 6.69% |
| 2025-06-03 | 20.09 | 21.78 | 20.09 | 21.37 | +5.48% | 1.49 | 11.67% |
| 2025-05-30 | 21.08 | 21.09 | 20.21 | 20.26 | -3.75% | 0.77 | 6.27% |
| 2025-05-29 | 20.36 | 21.20 | 20.36 | 21.05 | +2.43% | 0.98 | 7.85% |
| 2025-05-28 | 21.16 | 22.18 | 20.54 | 20.55 | -2.74% | 1.05 | 8.28% |
| 2025-05-27 | 20.76 | 21.20 | 20.38 | 21.13 | +1.98% | 0.82 | 6.59% |