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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.39 | 24.75 | 24.21 | 24.41 | +0.12% | 0.72 | 2.29% |
| 2026-02-12 | 24.61 | 24.68 | 24.31 | 24.38 | -0.93% | 0.61 | 1.95% |
| 2026-02-11 | 24.57 | 24.76 | 24.50 | 24.61 | +0.37% | 0.44 | 1.40% |
| 2026-02-10 | 24.89 | 24.91 | 24.51 | 24.52 | -0.69% | 0.58 | 1.85% |
| 2026-02-09 | 24.58 | 24.77 | 24.51 | 24.69 | +1.73% | 0.66 | 2.09% |
| 2026-02-06 | 24.28 | 24.62 | 23.99 | 24.27 | 0.00% | 0.63 | 2.02% |
| 2026-02-05 | 24.54 | 24.70 | 24.26 | 24.27 | -1.74% | 0.57 | 1.82% |
| 2026-02-04 | 24.89 | 24.95 | 24.42 | 24.70 | -1.00% | 0.90 | 2.84% |
| 2026-02-03 | 24.54 | 25.00 | 24.51 | 24.95 | +2.46% | 0.80 | 2.52% |
| 2026-02-02 | 24.78 | 25.14 | 24.28 | 24.35 | -2.21% | 0.90 | 2.85% |
| 2026-01-30 | 24.90 | 25.21 | 24.44 | 24.90 | -0.40% | 1.01 | 3.16% |
| 2026-01-29 | 25.19 | 25.73 | 24.93 | 25.00 | -0.79% | 1.29 | 3.99% |
| 2026-01-28 | 26.00 | 26.08 | 25.11 | 25.20 | -2.93% | 1.46 | 4.49% |
| 2026-01-27 | 26.06 | 26.29 | 25.20 | 25.96 | -1.03% | 1.53 | 4.65% |
| 2026-01-26 | 26.89 | 27.00 | 25.82 | 26.23 | -1.80% | 1.87 | 5.59% |
| 2026-01-23 | 25.80 | 26.98 | 25.80 | 26.71 | +3.81% | 2.37 | 7.00% |
| 2026-01-22 | 26.00 | 26.08 | 25.63 | 25.73 | -0.58% | 1.01 | 3.05% |
| 2026-01-21 | 25.49 | 26.07 | 25.30 | 25.88 | +0.78% | 1.50 | 4.54% |
| 2026-01-20 | 25.81 | 26.06 | 25.30 | 25.68 | -0.39% | 1.52 | 4.64% |
| 2026-01-19 | 25.60 | 25.82 | 25.36 | 25.78 | +0.82% | 1.24 | 3.78% |