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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 182.00 | 191.87 | 181.40 | 186.99 | +2.01% | 1.61 | 8.58% |
| 2025-10-21 | 180.31 | 183.57 | 179.22 | 183.30 | +1.66% | 0.91 | 5.02% |
| 2025-10-20 | 179.70 | 182.58 | 179.10 | 180.30 | +0.35% | 0.86 | 4.76% |
| 2025-10-17 | 185.89 | 187.67 | 179.67 | 179.67 | -3.03% | 1.46 | 7.96% |
| 2025-10-16 | 189.50 | 189.52 | 184.00 | 185.28 | -2.26% | 1.07 | 5.72% |
| 2025-10-15 | 187.13 | 189.61 | 184.64 | 189.56 | +1.35% | 1.00 | 5.30% |
| 2025-10-14 | 196.06 | 197.28 | 186.28 | 187.03 | -4.45% | 1.62 | 8.43% |
| 2025-10-13 | 188.98 | 196.92 | 187.81 | 195.75 | +0.16% | 1.60 | 8.34% |
| 2025-10-10 | 201.00 | 201.30 | 195.01 | 195.44 | -3.43% | 2.08 | 10.51% |
| 2025-10-09 | 200.80 | 206.96 | 200.80 | 202.38 | +0.74% | 1.99 | 9.79% |
| 2025-09-30 | 203.00 | 206.97 | 200.08 | 200.89 | -1.25% | 2.56 | 12.59% |
| 2025-09-29 | 208.99 | 211.85 | 203.33 | 203.43 | -2.74% | 2.80 | 13.61% |
| 2025-09-26 | 205.78 | 217.00 | 205.61 | 209.16 | +0.70% | 3.33 | 15.68% |
| 2025-09-25 | 202.16 | 211.96 | 202.13 | 207.70 | +1.02% | 2.91 | 14.03% |
| 2025-09-24 | 203.00 | 211.60 | 199.00 | 205.60 | +0.42% | 3.66 | 17.74% |
| 2025-09-23 | 202.00 | 208.03 | 198.34 | 204.75 | +2.43% | 3.57 | 17.56% |
| 2025-09-22 | 206.00 | 206.37 | 197.27 | 199.90 | -5.89% | 4.28 | 21.35% |
| 2025-09-19 | 189.55 | 215.46 | 189.55 | 212.40 | +12.14% | 5.96 | 29.51% |
| 2025-09-18 | 190.05 | 195.00 | 187.00 | 189.40 | -2.31% | 3.01 | 15.79% |
| 2025-09-17 | 186.00 | 197.87 | 185.04 | 193.88 | +4.18% | 3.07 | 16.02% |