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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 217.80 | 220.00 | 212.58 | 213.50 | -1.33% | 3.06 | 14.18% |
| 2026-04-20 | 220.00 | 220.00 | 214.00 | 216.38 | -2.49% | 3.33 | 15.38% |
| 2026-04-17 | 222.23 | 228.50 | 219.39 | 221.90 | -0.16% | 3.84 | 17.19% |
| 2026-04-16 | 221.99 | 232.77 | 218.60 | 222.25 | +0.01% | 3.44 | 15.38% |
| 2026-04-15 | 227.63 | 237.00 | 220.67 | 222.23 | -1.36% | 4.59 | 19.99% |
| 2026-04-14 | 245.15 | 247.99 | 224.21 | 225.29 | -8.04% | 6.04 | 26.23% |
| 2026-04-13 | 234.40 | 248.99 | 232.13 | 244.99 | +2.94% | 6.24 | 25.89% |
| 2026-04-10 | 236.77 | 245.00 | 226.10 | 238.00 | +1.75% | 6.14 | 25.99% |
| 2026-04-09 | 229.37 | 240.30 | 224.91 | 233.90 | +1.92% | 6.67 | 28.42% |
| 2026-04-08 | 227.00 | 242.88 | 216.00 | 229.50 | +8.30% | 10.72 | 46.76% |
| 2026-04-07 | 195.20 | 211.92 | 195.20 | 211.92 | +20.00% | 5.24 | 24.96% |
| 2026-04-03 | 171.27 | 179.28 | 169.43 | 176.60 | +3.57% | 1.21 | 6.98% |
| 2026-04-02 | 175.01 | 176.44 | 169.63 | 170.52 | -3.38% | 0.93 | 5.38% |
| 2026-04-01 | 173.03 | 179.50 | 173.03 | 176.49 | +4.43% | 1.39 | 7.84% |
| 2026-03-31 | 173.39 | 175.00 | 168.68 | 169.00 | -3.07% | 0.75 | 4.37% |
| 2026-03-30 | 171.05 | 175.50 | 170.36 | 174.36 | +0.12% | 0.68 | 3.94% |
| 2026-03-27 | 169.65 | 175.58 | 168.58 | 174.15 | +1.31% | 0.94 | 5.43% |
| 2026-03-26 | 175.00 | 178.20 | 170.80 | 171.90 | -2.26% | 0.94 | 5.42% |
| 2026-03-25 | 172.90 | 177.30 | 172.90 | 175.88 | +2.18% | 1.36 | 7.75% |
| 2026-03-24 | 168.49 | 172.49 | 165.15 | 172.12 | +3.92% | 1.45 | 8.59% |