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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 162.93 | 165.99 | 162.45 | 165.41 | +1.53% | 0.61 | 3.69% |
| 2025-12-16 | 167.88 | 167.88 | 162.22 | 162.92 | -2.46% | 0.65 | 3.97% |
| 2025-12-15 | 170.00 | 170.50 | 167.02 | 167.03 | -2.32% | 0.57 | 3.37% |
| 2025-12-12 | 168.00 | 171.48 | 167.10 | 171.00 | +0.69% | 0.67 | 3.98% |
| 2025-12-11 | 172.00 | 172.99 | 169.51 | 169.82 | -1.06% | 0.59 | 3.46% |
| 2025-12-10 | 170.62 | 173.09 | 169.60 | 171.64 | +0.61% | 0.49 | 2.84% |
| 2025-12-09 | 173.58 | 174.57 | 170.00 | 170.60 | -1.85% | 0.58 | 3.34% |
| 2025-12-08 | 171.99 | 174.79 | 171.73 | 173.82 | +1.14% | 0.50 | 2.89% |
| 2025-12-05 | 170.52 | 171.89 | 169.50 | 171.86 | +0.83% | 0.31 | 1.79% |
| 2025-12-04 | 170.10 | 171.40 | 169.10 | 170.44 | -0.19% | 0.31 | 1.83% |
| 2025-12-03 | 172.30 | 173.35 | 169.51 | 170.76 | -1.25% | 0.43 | 2.49% |
| 2025-12-02 | 173.03 | 175.07 | 172.06 | 172.92 | -0.13% | 0.50 | 2.86% |
| 2025-12-01 | 171.39 | 173.29 | 170.96 | 173.14 | +1.02% | 0.46 | 2.69% |
| 2025-11-28 | 169.30 | 171.39 | 169.28 | 171.39 | +0.58% | 0.34 | 1.99% |
| 2025-11-27 | 170.48 | 173.88 | 170.00 | 170.40 | -0.06% | 0.60 | 3.46% |
| 2025-11-26 | 170.90 | 171.86 | 170.03 | 170.50 | -0.44% | 0.43 | 2.49% |
| 2025-11-25 | 169.00 | 172.70 | 167.88 | 171.25 | +1.39% | 0.63 | 3.66% |
| 2025-11-24 | 167.38 | 169.83 | 165.88 | 168.90 | +1.10% | 0.62 | 3.70% |
| 2025-11-21 | 172.00 | 172.71 | 166.68 | 167.07 | -4.02% | 0.84 | 4.99% |
| 2025-11-20 | 175.02 | 178.74 | 173.73 | 174.07 | +0.13% | 0.75 | 4.27% |