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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 179.99 | 180.60 | 173.05 | 173.84 | -3.44% | 1.02 | 5.78% |
| 2025-11-18 | 181.05 | 182.35 | 179.98 | 180.04 | -0.79% | 0.58 | 3.20% |
| 2025-11-17 | 180.56 | 182.81 | 180.56 | 181.48 | -0.06% | 0.49 | 2.69% |
| 2025-11-14 | 183.08 | 184.55 | 181.48 | 181.58 | -1.88% | 0.67 | 3.67% |
| 2025-11-13 | 184.13 | 185.54 | 184.13 | 185.06 | +0.03% | 0.58 | 3.12% |
| 2025-11-12 | 183.02 | 185.16 | 181.50 | 185.00 | +0.57% | 0.72 | 3.90% |
| 2025-11-11 | 188.98 | 190.00 | 183.21 | 183.95 | -2.67% | 1.20 | 6.46% |
| 2025-11-10 | 185.50 | 190.40 | 185.33 | 189.00 | +1.90% | 1.25 | 6.67% |
| 2025-11-07 | 187.21 | 187.65 | 185.33 | 185.47 | -1.39% | 0.75 | 4.01% |
| 2025-11-06 | 188.00 | 191.40 | 187.01 | 188.08 | +0.06% | 0.93 | 4.91% |
| 2025-11-05 | 185.43 | 189.17 | 185.08 | 187.96 | +0.06% | 0.73 | 3.92% |
| 2025-11-04 | 188.61 | 189.78 | 186.02 | 187.85 | -0.61% | 0.98 | 5.22% |
| 2025-11-03 | 189.23 | 189.89 | 185.06 | 189.01 | -0.47% | 1.12 | 5.97% |
| 2025-10-31 | 191.03 | 196.00 | 189.11 | 189.90 | -0.57% | 1.38 | 7.20% |
| 2025-10-30 | 194.00 | 194.42 | 189.01 | 190.98 | -2.98% | 1.92 | 10.01% |
| 2025-10-29 | 202.60 | 206.66 | 195.01 | 196.84 | -1.87% | 2.87 | 14.35% |
| 2025-10-28 | 199.00 | 205.00 | 195.88 | 200.60 | -0.14% | 2.24 | 11.20% |
| 2025-10-27 | 194.00 | 205.13 | 192.28 | 200.89 | +3.82% | 2.62 | 13.17% |
| 2025-10-24 | 188.55 | 199.88 | 187.20 | 193.50 | +2.33% | 2.05 | 10.60% |
| 2025-10-23 | 185.02 | 189.30 | 183.00 | 189.10 | +1.13% | 1.22 | 6.55% |