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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.03 | 28.88 | 27.40 | 27.60 | -1.85% | 2.73 | 7.66% |
| 2025-11-18 | 29.22 | 29.98 | 27.90 | 28.12 | -7.68% | 5.06 | 13.82% |
| 2025-11-17 | 30.41 | 33.33 | 29.81 | 30.46 | -0.81% | 6.88 | 17.15% |
| 2025-11-14 | 29.35 | 31.05 | 29.03 | 30.71 | +3.47% | 5.75 | 14.87% |
| 2025-11-13 | 29.38 | 30.83 | 29.06 | 29.68 | +0.64% | 7.32 | 19.06% |
| 2025-11-12 | 26.46 | 31.88 | 25.90 | 29.49 | +10.91% | 5.97 | 16.66% |
| 2025-11-11 | 26.18 | 27.30 | 26.13 | 26.59 | +1.49% | 2.06 | 6.05% |
| 2025-11-10 | 26.74 | 26.82 | 26.17 | 26.20 | -2.49% | 2.57 | 7.62% |
| 2025-11-07 | 26.82 | 27.90 | 26.20 | 26.87 | +1.70% | 5.08 | 14.77% |
| 2025-11-06 | 24.74 | 26.93 | 24.66 | 26.42 | +6.58% | 4.06 | 12.13% |
| 2025-11-05 | 24.21 | 25.08 | 24.08 | 24.79 | +0.81% | 1.30 | 4.09% |
| 2025-11-04 | 25.01 | 25.39 | 24.30 | 24.59 | +0.49% | 1.57 | 4.93% |
| 2025-11-03 | 24.92 | 24.99 | 24.15 | 24.47 | -1.25% | 1.02 | 3.27% |
| 2025-10-31 | 24.26 | 24.99 | 24.25 | 24.78 | +2.27% | 1.23 | 3.90% |
| 2025-10-30 | 24.75 | 24.80 | 24.10 | 24.23 | -2.46% | 1.08 | 3.47% |
| 2025-10-29 | 24.20 | 24.89 | 24.02 | 24.84 | +1.84% | 1.19 | 3.78% |
| 2025-10-28 | 23.88 | 24.80 | 23.81 | 24.39 | +1.84% | 1.54 | 4.91% |
| 2025-10-27 | 23.75 | 24.08 | 23.68 | 23.95 | +1.27% | 0.73 | 2.39% |
| 2025-10-24 | 23.66 | 24.02 | 23.45 | 23.65 | -0.08% | 0.78 | 2.56% |
| 2025-10-23 | 23.39 | 23.85 | 23.19 | 23.67 | +0.64% | 0.59 | 1.96% |