同宇新材 sz.301630
264.51
+7.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 252.66 | 269.37 | 251.74 | 264.51 | +7.18% | 4.21 | 16.14% |
| 2026-05-21 | 265.88 | 273.20 | 246.68 | 246.80 | -7.16% | 3.71 | 14.12% |
| 2026-05-20 | 260.50 | 268.68 | 256.12 | 265.82 | +1.92% | 3.19 | 12.14% |
| 2026-05-19 | 253.00 | 261.52 | 247.58 | 260.82 | +1.84% | 2.96 | 11.60% |
| 2026-05-18 | 251.00 | 262.80 | 250.70 | 256.11 | +0.85% | 3.12 | 12.12% |
| 2026-05-15 | 267.01 | 278.40 | 250.71 | 253.95 | -3.18% | 4.03 | 15.56% |
| 2026-05-14 | 268.21 | 273.34 | 258.00 | 262.30 | -3.18% | 4.55 | 17.20% |
| 2026-05-13 | 257.91 | 279.58 | 254.99 | 270.91 | +3.80% | 5.94 | 22.05% |
| 2026-05-12 | 257.20 | 262.20 | 251.21 | 260.99 | +1.16% | 3.21 | 12.42% |
| 2026-05-11 | 263.00 | 263.89 | 255.59 | 258.00 | -0.58% | 3.10 | 11.96% |
| 2026-05-08 | 259.00 | 261.68 | 253.90 | 259.50 | -1.63% | 3.16 | 12.29% |
| 2026-05-07 | 249.00 | 268.57 | 248.88 | 263.79 | +4.90% | 4.26 | 16.36% |
| 2026-05-06 | 248.01 | 255.50 | 246.05 | 251.47 | +0.95% | 4.28 | 17.07% |
| 2026-04-30 | 252.60 | 254.67 | 247.01 | 249.10 | -3.34% | 3.81 | 15.28% |
| 2026-04-29 | 251.46 | 265.65 | 247.00 | 257.72 | +0.35% | 5.84 | 22.89% |
| 2026-04-28 | 239.00 | 256.83 | 236.80 | 256.83 | +6.83% | 5.87 | 23.63% |
| 2026-04-27 | 231.00 | 253.99 | 230.00 | 240.40 | +4.99% | 5.93 | 24.64% |
| 2026-04-24 | 219.30 | 238.17 | 216.32 | 228.98 | +6.95% | 6.70 | 29.71% |
| 2026-04-23 | 218.80 | 219.27 | 211.88 | 214.10 | -1.22% | 3.12 | 14.48% |
| 2026-04-22 | 212.58 | 217.99 | 212.43 | 216.74 | +1.52% | 2.59 | 11.99% |