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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.79 | 23.92 | 23.40 | 23.52 | -1.67% | 0.57 | 1.90% |
| 2025-10-21 | 24.26 | 24.35 | 23.46 | 23.92 | +3.55% | 1.07 | 3.51% |
| 2025-10-20 | 23.12 | 23.49 | 23.02 | 23.10 | +1.14% | 0.53 | 1.78% |
| 2025-10-17 | 23.64 | 23.92 | 22.84 | 22.84 | -3.47% | 0.86 | 2.87% |
| 2025-10-16 | 24.00 | 24.15 | 23.60 | 23.66 | -1.25% | 0.63 | 2.06% |
| 2025-10-15 | 23.68 | 24.04 | 23.68 | 23.96 | +1.01% | 0.56 | 1.82% |
| 2025-10-14 | 24.60 | 24.76 | 23.62 | 23.72 | -3.54% | 1.03 | 3.32% |
| 2025-10-13 | 23.97 | 24.70 | 23.29 | 24.59 | -1.25% | 1.00 | 3.24% |
| 2025-10-10 | 25.60 | 25.71 | 24.78 | 24.90 | -3.04% | 1.42 | 4.43% |
| 2025-10-09 | 25.25 | 26.03 | 25.25 | 25.68 | +2.47% | 1.86 | 5.64% |
| 2025-09-30 | 25.44 | 25.79 | 25.04 | 25.06 | -1.10% | 1.62 | 4.99% |
| 2025-09-29 | 24.81 | 25.65 | 24.81 | 25.34 | +2.14% | 1.40 | 4.30% |
| 2025-09-26 | 25.10 | 25.28 | 24.74 | 24.81 | -1.16% | 0.97 | 3.03% |
| 2025-09-25 | 25.50 | 25.65 | 25.02 | 25.10 | -1.95% | 1.32 | 4.07% |
| 2025-09-24 | 24.31 | 25.68 | 24.19 | 25.60 | +5.31% | 2.09 | 6.46% |
| 2025-09-23 | 24.90 | 25.09 | 23.82 | 24.31 | -2.84% | 1.39 | 4.47% |
| 2025-09-22 | 25.05 | 25.44 | 24.74 | 25.02 | +0.44% | 1.14 | 3.56% |
| 2025-09-19 | 25.40 | 25.77 | 24.87 | 24.91 | -2.24% | 1.71 | 5.29% |
| 2025-09-18 | 25.35 | 26.50 | 25.15 | 25.48 | +0.16% | 2.66 | 8.06% |
| 2025-09-17 | 25.72 | 25.85 | 25.35 | 25.44 | -1.66% | 1.71 | 5.24% |