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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 180.80 | 184.08 | 180.00 | 181.15 | -0.79% | 0.57 | 3.10% |
| 2026-02-12 | 181.24 | 185.50 | 180.42 | 182.60 | +0.23% | 0.95 | 5.16% |
| 2026-02-11 | 177.47 | 185.80 | 177.35 | 182.19 | +2.35% | 1.24 | 6.75% |
| 2026-02-10 | 176.98 | 179.87 | 176.50 | 178.00 | +0.68% | 0.43 | 2.44% |
| 2026-02-09 | 175.19 | 176.89 | 174.50 | 176.80 | +1.81% | 0.43 | 2.46% |
| 2026-02-06 | 173.88 | 175.90 | 172.47 | 173.65 | -0.76% | 0.36 | 2.08% |
| 2026-02-05 | 176.60 | 177.03 | 174.77 | 174.98 | -1.03% | 0.37 | 2.11% |
| 2026-02-04 | 178.58 | 179.70 | 175.15 | 176.80 | -1.29% | 0.45 | 2.56% |
| 2026-02-03 | 176.01 | 179.19 | 176.00 | 179.11 | +2.29% | 0.48 | 2.70% |
| 2026-02-02 | 179.16 | 180.58 | 175.00 | 175.10 | -2.39% | 0.61 | 3.44% |
| 2026-01-30 | 176.67 | 179.96 | 175.13 | 179.38 | +1.32% | 0.68 | 3.80% |
| 2026-01-29 | 180.30 | 182.00 | 176.90 | 177.04 | -2.46% | 0.78 | 4.39% |
| 2026-01-28 | 182.40 | 184.85 | 180.20 | 181.50 | -0.71% | 0.58 | 3.17% |
| 2026-01-27 | 184.00 | 184.25 | 177.77 | 182.80 | -1.19% | 0.80 | 4.40% |
| 2026-01-26 | 187.88 | 188.41 | 182.00 | 185.00 | -1.32% | 0.89 | 4.82% |
| 2026-01-23 | 189.99 | 190.30 | 187.00 | 187.47 | -1.49% | 0.93 | 4.96% |
| 2026-01-22 | 190.21 | 192.72 | 186.67 | 190.30 | +0.05% | 1.25 | 6.62% |
| 2026-01-21 | 186.17 | 191.30 | 184.50 | 190.21 | +1.29% | 1.23 | 6.56% |
| 2026-01-20 | 188.16 | 189.52 | 185.02 | 187.79 | -0.43% | 1.24 | 6.61% |
| 2026-01-19 | 189.00 | 191.50 | 186.00 | 188.60 | -1.45% | 1.82 | 9.61% |