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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 211.31 | 215.22 | 207.64 | 208.23 | -3.08% | 4.92 | 23.39% |
| 2025-08-18 | 204.02 | 226.60 | 201.80 | 214.84 | +8.12% | 8.97 | 42.38% |
| 2025-08-15 | 175.60 | 203.83 | 175.60 | 198.71 | +11.84% | 7.42 | 39.08% |
| 2025-08-14 | 180.00 | 182.50 | 174.51 | 177.68 | -1.09% | 3.76 | 21.18% |
| 2025-08-13 | 176.69 | 182.70 | 176.69 | 179.63 | +0.72% | 3.62 | 20.23% |
| 2025-08-12 | 176.00 | 181.00 | 173.23 | 178.35 | +0.64% | 3.40 | 19.28% |
| 2025-08-11 | 175.52 | 178.97 | 175.18 | 177.21 | +0.99% | 2.57 | 14.56% |
| 2025-08-08 | 181.92 | 182.00 | 175.36 | 175.47 | -3.73% | 3.37 | 18.96% |
| 2025-08-07 | 182.79 | 187.99 | 181.23 | 182.26 | -1.28% | 4.08 | 22.19% |
| 2025-08-06 | 175.00 | 188.88 | 174.10 | 184.63 | +4.98% | 5.48 | 29.99% |
| 2025-08-05 | 173.51 | 178.00 | 171.60 | 175.87 | +2.02% | 3.06 | 17.54% |
| 2025-08-04 | 170.52 | 176.70 | 170.02 | 172.38 | +0.17% | 2.18 | 12.62% |
| 2025-08-01 | 172.53 | 176.88 | 170.01 | 172.09 | -1.87% | 3.00 | 17.37% |
| 2025-07-31 | 174.01 | 184.35 | 173.43 | 175.37 | +0.91% | 5.72 | 32.12% |
| 2025-07-30 | 174.77 | 175.94 | 169.52 | 173.79 | -0.96% | 3.09 | 17.92% |
| 2025-07-29 | 173.00 | 177.00 | 171.36 | 175.47 | -0.01% | 4.05 | 23.25% |
| 2025-07-28 | 165.89 | 178.33 | 164.90 | 175.49 | +6.19% | 5.42 | 31.49% |
| 2025-07-25 | 168.01 | 168.99 | 164.15 | 165.26 | -2.23% | 3.14 | 18.92% |
| 2025-07-24 | 165.00 | 173.52 | 164.60 | 169.03 | +2.44% | 4.06 | 23.93% |
| 2025-07-23 | 169.26 | 171.56 | 164.12 | 165.01 | -3.83% | 4.44 | 26.62% |