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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.99 | 21.36 | 20.05 | 20.18 | -5.52% | 1.04 | 3.92% |
| 2026-03-20 | 22.01 | 22.18 | 21.35 | 21.36 | -2.55% | 0.76 | 2.73% |
| 2026-03-19 | 22.42 | 22.50 | 21.85 | 21.92 | -3.05% | 0.72 | 2.54% |
| 2026-03-18 | 22.55 | 22.79 | 22.26 | 22.61 | +0.27% | 0.60 | 2.09% |
| 2026-03-17 | 23.35 | 23.50 | 22.51 | 22.55 | -3.43% | 0.94 | 3.19% |
| 2026-03-16 | 23.35 | 23.63 | 23.13 | 23.35 | -0.13% | 0.66 | 2.21% |
| 2026-03-13 | 23.60 | 23.88 | 23.30 | 23.38 | -0.64% | 0.74 | 2.45% |
| 2026-03-12 | 23.85 | 24.13 | 23.42 | 23.53 | -1.34% | 0.80 | 2.64% |
| 2026-03-11 | 23.90 | 24.23 | 23.81 | 23.85 | +0.34% | 0.98 | 3.21% |
| 2026-03-10 | 23.59 | 23.96 | 23.55 | 23.77 | +0.98% | 0.99 | 3.27% |
| 2026-03-09 | 23.71 | 24.08 | 23.21 | 23.54 | -0.76% | 1.24 | 4.09% |
| 2026-03-06 | 24.70 | 24.70 | 23.08 | 23.72 | -6.17% | 2.36 | 7.78% |
| 2026-03-05 | 25.52 | 25.66 | 24.97 | 25.28 | +0.12% | 1.43 | 4.42% |
| 2026-03-04 | 24.98 | 25.40 | 24.81 | 25.25 | -0.71% | 1.61 | 4.99% |
| 2026-03-03 | 24.53 | 25.95 | 24.52 | 25.43 | +3.80% | 2.86 | 8.83% |
| 2026-03-02 | 24.88 | 25.00 | 24.13 | 24.50 | -2.70% | 1.12 | 3.58% |
| 2026-02-27 | 25.30 | 25.33 | 24.87 | 25.18 | -0.28% | 0.89 | 2.78% |
| 2026-02-26 | 25.44 | 25.57 | 25.19 | 25.25 | -0.75% | 0.81 | 2.49% |
| 2026-02-25 | 24.73 | 25.58 | 24.73 | 25.44 | +2.87% | 1.34 | 4.15% |
| 2026-02-24 | 24.71 | 24.91 | 24.48 | 24.73 | +1.31% | 0.71 | 2.25% |