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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.42 | 25.95 | 25.18 | 25.72 | +0.74% | 1.06 | 3.24% |
| 2025-12-16 | 26.60 | 26.72 | 25.41 | 25.53 | -4.42% | 1.54 | 4.65% |
| 2025-12-15 | 27.34 | 27.50 | 26.43 | 26.71 | -0.78% | 1.42 | 4.12% |
| 2025-12-12 | 26.80 | 27.17 | 26.61 | 26.92 | +0.15% | 1.26 | 3.67% |
| 2025-12-11 | 27.56 | 27.90 | 26.67 | 26.88 | -2.50% | 1.79 | 5.17% |
| 2025-12-10 | 27.93 | 28.16 | 27.30 | 27.57 | -2.20% | 1.76 | 4.99% |
| 2025-12-09 | 28.09 | 28.58 | 27.61 | 28.19 | +0.18% | 2.39 | 6.63% |
| 2025-12-08 | 27.59 | 28.49 | 27.16 | 28.14 | +1.99% | 2.37 | 6.64% |
| 2025-12-05 | 26.71 | 27.63 | 26.22 | 27.59 | +2.76% | 1.75 | 5.04% |
| 2025-12-04 | 27.31 | 27.47 | 26.76 | 26.85 | -2.43% | 1.65 | 4.78% |
| 2025-12-03 | 28.92 | 28.92 | 27.36 | 27.52 | -4.81% | 3.63 | 10.18% |
| 2025-12-02 | 26.88 | 29.94 | 26.57 | 28.91 | +7.07% | 5.24 | 14.28% |
| 2025-12-01 | 27.44 | 27.51 | 26.80 | 27.00 | -2.17% | 2.24 | 6.48% |
| 2025-11-28 | 26.33 | 28.18 | 26.32 | 27.60 | +4.90% | 3.30 | 9.37% |
| 2025-11-27 | 25.90 | 26.62 | 25.90 | 26.31 | +1.11% | 1.48 | 4.38% |
| 2025-11-26 | 26.60 | 26.74 | 25.93 | 26.02 | -2.11% | 1.51 | 4.50% |
| 2025-11-25 | 26.41 | 26.90 | 26.01 | 26.58 | +1.26% | 1.75 | 5.15% |
| 2025-11-24 | 26.00 | 26.87 | 25.95 | 26.25 | +1.39% | 1.44 | 4.27% |
| 2025-11-21 | 26.71 | 27.14 | 25.85 | 25.89 | -4.61% | 2.15 | 6.37% |
| 2025-11-20 | 27.80 | 28.13 | 26.91 | 27.14 | -1.67% | 2.02 | 5.74% |