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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.59 | 20.80 | 20.20 | 20.72 | +1.02% | 0.45 | 3.63% |
| 2025-05-23 | 20.79 | 21.14 | 20.51 | 20.51 | -0.63% | 0.56 | 4.53% |
| 2025-05-22 | 21.05 | 21.18 | 20.58 | 20.64 | -2.41% | 0.59 | 4.68% |
| 2025-05-21 | 21.17 | 21.58 | 21.00 | 21.15 | -0.28% | 0.75 | 5.86% |
| 2025-05-20 | 21.01 | 21.35 | 20.82 | 21.21 | +0.81% | 0.47 | 3.70% |
| 2025-05-19 | 20.86 | 21.25 | 20.61 | 21.04 | +0.53% | 0.51 | 4.11% |
| 2025-05-16 | 20.72 | 21.25 | 20.71 | 20.93 | +0.62% | 0.48 | 3.81% |
| 2025-05-15 | 21.06 | 21.27 | 20.75 | 20.80 | -1.56% | 0.46 | 3.66% |
| 2025-05-14 | 21.05 | 21.30 | 20.82 | 21.13 | -0.28% | 0.58 | 4.58% |
| 2025-05-13 | 21.65 | 21.76 | 21.17 | 21.19 | -0.66% | 0.68 | 5.35% |
| 2025-05-12 | 20.52 | 22.18 | 20.51 | 21.33 | +5.23% | 1.24 | 9.78% |
| 2025-05-09 | 20.80 | 20.81 | 20.21 | 20.27 | -2.31% | 0.50 | 4.11% |
| 2025-05-08 | 20.70 | 20.84 | 20.53 | 20.75 | +0.14% | 0.50 | 4.02% |
| 2025-05-07 | 20.58 | 20.84 | 20.45 | 20.72 | +1.67% | 0.83 | 6.66% |
| 2025-05-06 | 19.81 | 20.38 | 19.81 | 20.38 | +3.09% | 0.62 | 5.11% |