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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 181.42 | 192.20 | 179.69 | 191.37 | +5.62% | 2.96 | 15.95% |
| 2026-01-15 | 175.00 | 181.20 | 174.25 | 181.19 | +3.10% | 1.63 | 9.10% |
| 2026-01-14 | 174.01 | 178.50 | 174.00 | 175.75 | +0.95% | 1.12 | 6.34% |
| 2026-01-13 | 177.59 | 178.78 | 173.75 | 174.10 | -2.30% | 0.97 | 5.54% |
| 2026-01-12 | 177.00 | 178.22 | 174.68 | 178.20 | +1.09% | 1.07 | 6.03% |
| 2026-01-09 | 177.50 | 177.98 | 175.06 | 176.27 | -1.14% | 1.08 | 6.10% |
| 2026-01-08 | 177.60 | 184.94 | 177.40 | 178.30 | +0.49% | 1.30 | 7.21% |
| 2026-01-07 | 175.00 | 179.90 | 174.61 | 177.43 | +1.50% | 1.43 | 8.07% |
| 2026-01-06 | 173.18 | 175.50 | 173.00 | 174.80 | +0.54% | 0.93 | 5.35% |
| 2026-01-05 | 172.00 | 174.25 | 170.35 | 173.86 | +2.15% | 0.71 | 4.09% |
| 2025-12-31 | 172.11 | 172.65 | 170.00 | 170.20 | -0.99% | 0.55 | 3.21% |
| 2025-12-30 | 174.00 | 174.99 | 171.71 | 171.90 | -1.19% | 0.63 | 3.63% |
| 2025-12-29 | 174.58 | 175.50 | 173.12 | 173.97 | +0.11% | 0.64 | 3.67% |
| 2025-12-26 | 175.38 | 175.80 | 172.95 | 173.78 | -0.87% | 0.81 | 4.66% |
| 2025-12-25 | 178.29 | 178.33 | 173.58 | 175.30 | -2.07% | 1.28 | 7.33% |
| 2025-12-24 | 177.00 | 181.00 | 177.00 | 179.01 | -0.32% | 1.44 | 8.07% |
| 2025-12-23 | 169.50 | 182.72 | 168.51 | 179.58 | +5.97% | 2.73 | 15.24% |
| 2025-12-22 | 169.43 | 170.50 | 168.03 | 169.47 | +0.89% | 0.56 | 3.31% |
| 2025-12-19 | 169.00 | 170.64 | 167.31 | 167.98 | +0.58% | 0.53 | 3.12% |
| 2025-12-18 | 165.00 | 171.33 | 164.03 | 167.01 | +0.97% | 0.92 | 5.46% |