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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 173.60 | 174.87 | 164.50 | 165.62 | -7.30% | 1.88 | 11.13% |
| 2026-03-20 | 184.88 | 187.10 | 178.66 | 178.66 | -2.30% | 1.78 | 9.72% |
| 2026-03-19 | 189.89 | 189.89 | 182.00 | 182.86 | -5.42% | 1.80 | 9.70% |
| 2026-03-18 | 189.12 | 193.66 | 189.12 | 193.33 | +2.24% | 1.29 | 6.73% |
| 2026-03-17 | 204.44 | 207.00 | 189.10 | 189.10 | -5.16% | 2.36 | 12.06% |
| 2026-03-16 | 195.10 | 199.57 | 193.00 | 199.38 | +1.66% | 1.80 | 9.11% |
| 2026-03-13 | 195.39 | 199.28 | 192.50 | 196.13 | +0.39% | 1.79 | 9.09% |
| 2026-03-12 | 199.00 | 201.44 | 193.33 | 195.36 | -1.43% | 1.61 | 8.22% |
| 2026-03-11 | 200.36 | 208.86 | 197.81 | 198.20 | -0.80% | 2.76 | 13.62% |
| 2026-03-10 | 189.21 | 204.16 | 189.21 | 199.80 | +7.07% | 3.47 | 17.56% |
| 2026-03-09 | 193.01 | 193.02 | 179.05 | 186.60 | -5.16% | 2.98 | 16.23% |
| 2026-03-06 | 199.72 | 202.80 | 196.66 | 196.75 | -2.43% | 2.61 | 13.12% |
| 2026-03-05 | 208.03 | 210.49 | 199.40 | 201.66 | -0.66% | 3.11 | 15.17% |
| 2026-03-04 | 198.88 | 206.34 | 197.12 | 203.00 | +0.29% | 2.86 | 14.14% |
| 2026-03-03 | 225.03 | 226.90 | 202.02 | 202.41 | -9.15% | 4.28 | 20.23% |
| 2026-03-02 | 225.00 | 235.00 | 220.75 | 222.80 | -2.71% | 4.53 | 20.11% |
| 2026-02-27 | 220.00 | 246.00 | 219.72 | 229.00 | +0.33% | 7.75 | 33.38% |
| 2026-02-26 | 191.50 | 228.24 | 190.20 | 228.24 | +20.00% | 8.39 | 38.95% |
| 2026-02-25 | 186.60 | 190.29 | 185.58 | 190.20 | +1.99% | 1.48 | 7.86% |
| 2026-02-24 | 182.39 | 188.49 | 180.00 | 186.48 | +2.94% | 1.09 | 5.88% |