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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.40 | 25.73 | 25.12 | 25.57 | +1.47% | 1.49 | 4.57% |
| 2026-01-15 | 25.00 | 25.25 | 24.85 | 25.20 | +0.64% | 1.18 | 3.67% |
| 2026-01-14 | 25.18 | 25.62 | 24.82 | 25.04 | -0.60% | 1.90 | 5.87% |
| 2026-01-13 | 25.60 | 25.90 | 25.10 | 25.19 | -1.02% | 1.70 | 5.22% |
| 2026-01-12 | 25.50 | 25.50 | 25.08 | 25.45 | +0.59% | 1.56 | 4.83% |
| 2026-01-09 | 25.03 | 25.35 | 25.03 | 25.30 | +0.40% | 1.12 | 3.48% |
| 2026-01-08 | 25.20 | 25.26 | 24.96 | 25.20 | -0.28% | 0.99 | 3.07% |
| 2026-01-07 | 25.00 | 25.44 | 24.84 | 25.27 | +1.73% | 1.19 | 3.71% |
| 2026-01-06 | 24.96 | 25.24 | 24.70 | 24.84 | +0.40% | 1.05 | 3.29% |
| 2026-01-05 | 24.22 | 24.85 | 24.07 | 24.74 | +2.49% | 1.02 | 3.23% |
| 2025-12-31 | 24.59 | 24.68 | 24.10 | 24.14 | -1.87% | 0.84 | 2.70% |
| 2025-12-30 | 24.60 | 24.88 | 24.35 | 24.60 | -0.49% | 0.76 | 2.42% |
| 2025-12-29 | 24.84 | 25.05 | 24.60 | 24.72 | -1.98% | 0.97 | 3.05% |
| 2025-12-26 | 25.18 | 25.47 | 24.93 | 25.22 | +0.80% | 1.27 | 3.95% |
| 2025-12-25 | 25.35 | 25.35 | 24.91 | 25.02 | -1.57% | 0.91 | 2.85% |
| 2025-12-24 | 24.73 | 25.44 | 24.67 | 25.42 | +2.38% | 0.93 | 2.89% |
| 2025-12-23 | 24.55 | 25.18 | 24.40 | 24.83 | +0.73% | 0.91 | 2.86% |
| 2025-12-22 | 24.50 | 24.97 | 24.38 | 24.65 | +1.07% | 0.80 | 2.54% |
| 2025-12-19 | 24.27 | 24.60 | 24.19 | 24.39 | 0.00% | 0.97 | 3.12% |
| 2025-12-18 | 25.38 | 25.44 | 24.24 | 24.39 | -5.17% | 1.74 | 5.53% |