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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.95 | 26.08 | 25.23 | 25.87 | -0.46% | 2.18 | 6.62% |
| 2025-09-15 | 26.49 | 27.33 | 25.95 | 25.99 | -3.27% | 3.36 | 9.82% |
| 2025-09-12 | 25.80 | 27.49 | 25.13 | 26.87 | +4.31% | 4.59 | 13.61% |
| 2025-09-11 | 26.12 | 26.12 | 25.24 | 25.76 | -1.64% | 2.81 | 8.53% |
| 2025-09-10 | 25.69 | 26.32 | 25.02 | 26.19 | -0.49% | 3.64 | 11.09% |
| 2025-09-09 | 25.04 | 27.04 | 24.81 | 26.32 | +4.07% | 5.19 | 15.39% |
| 2025-09-08 | 25.30 | 25.90 | 25.16 | 25.29 | -2.05% | 4.19 | 12.88% |
| 2025-09-05 | 24.39 | 25.89 | 24.39 | 25.82 | +6.65% | 6.04 | 18.54% |
| 2025-09-04 | 25.15 | 26.45 | 23.48 | 24.21 | +4.53% | 5.02 | 15.68% |
| 2025-09-03 | 23.35 | 23.85 | 23.16 | 23.16 | -0.56% | 1.32 | 4.40% |
| 2025-09-02 | 23.50 | 24.10 | 23.17 | 23.29 | -2.35% | 1.62 | 5.39% |
| 2025-09-01 | 23.40 | 23.89 | 23.27 | 23.85 | +1.92% | 1.48 | 4.89% |
| 2025-08-29 | 23.36 | 23.79 | 22.93 | 23.40 | -1.06% | 1.50 | 5.01% |
| 2025-08-28 | 23.00 | 23.78 | 22.44 | 23.65 | +1.94% | 1.75 | 5.91% |
| 2025-08-27 | 23.90 | 24.09 | 23.16 | 23.20 | -3.09% | 1.68 | 5.55% |
| 2025-08-26 | 24.00 | 24.12 | 23.81 | 23.94 | -0.29% | 1.30 | 4.22% |
| 2025-08-25 | 24.50 | 24.50 | 23.83 | 24.01 | -0.33% | 1.76 | 5.72% |
| 2025-08-22 | 24.05 | 24.26 | 23.90 | 24.09 | -0.37% | 1.59 | 5.15% |
| 2025-08-21 | 24.20 | 24.68 | 23.98 | 24.18 | +0.08% | 2.60 | 8.35% |
| 2025-08-20 | 24.12 | 24.23 | 23.72 | 24.16 | -0.33% | 1.49 | 4.86% |