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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.91 | 21.99 | 21.41 | 21.60 | -1.37% | 0.73 | 2.63% |
| 2026-04-20 | 21.82 | 22.04 | 21.70 | 21.90 | +0.37% | 0.48 | 1.72% |
| 2026-04-17 | 21.71 | 22.00 | 21.62 | 21.82 | +0.23% | 0.49 | 1.75% |
| 2026-04-16 | 21.89 | 21.92 | 21.57 | 21.77 | +0.28% | 0.42 | 1.52% |
| 2026-04-15 | 22.03 | 22.10 | 21.69 | 21.71 | -1.27% | 0.45 | 1.61% |
| 2026-04-14 | 21.97 | 22.00 | 21.64 | 21.99 | +0.83% | 0.44 | 1.58% |
| 2026-04-13 | 21.55 | 22.00 | 21.38 | 21.81 | +1.16% | 0.54 | 1.93% |
| 2026-04-10 | 21.44 | 21.80 | 21.44 | 21.56 | +1.27% | 0.45 | 1.64% |
| 2026-04-09 | 21.38 | 21.66 | 21.25 | 21.29 | -1.62% | 0.50 | 1.82% |
| 2026-04-08 | 21.47 | 22.11 | 21.35 | 21.64 | +3.54% | 0.67 | 2.43% |
| 2026-04-07 | 20.49 | 21.06 | 20.49 | 20.90 | +2.05% | 0.32 | 1.18% |
| 2026-04-03 | 21.10 | 21.14 | 20.45 | 20.48 | -2.10% | 0.28 | 1.07% |
| 2026-04-02 | 21.21 | 21.28 | 20.72 | 20.92 | -1.65% | 0.43 | 1.59% |
| 2026-04-01 | 21.20 | 21.30 | 21.07 | 21.27 | +1.48% | 0.45 | 1.66% |
| 2026-03-31 | 21.29 | 21.36 | 20.85 | 20.96 | -1.36% | 0.46 | 1.70% |
| 2026-03-30 | 21.03 | 21.30 | 20.90 | 21.25 | +0.28% | 0.46 | 1.71% |
| 2026-03-27 | 20.50 | 21.31 | 20.40 | 21.19 | +2.27% | 0.64 | 2.37% |
| 2026-03-26 | 20.86 | 21.22 | 20.62 | 20.72 | -0.86% | 0.56 | 2.09% |
| 2026-03-25 | 20.55 | 20.90 | 20.41 | 20.90 | +1.80% | 0.51 | 1.90% |
| 2026-03-24 | 20.61 | 20.71 | 19.99 | 20.53 | +1.73% | 0.81 | 3.11% |