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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 184.75 | 186.37 | 184.00 | 186.10 | +0.64% | 1.22 | 6.57% |
| 2025-09-15 | 187.50 | 188.00 | 183.68 | 184.91 | -2.04% | 2.03 | 10.95% |
| 2025-09-12 | 193.00 | 194.50 | 188.24 | 188.77 | -5.64% | 3.25 | 17.01% |
| 2025-09-11 | 179.19 | 205.30 | 178.01 | 200.06 | +10.53% | 5.04 | 25.96% |
| 2025-09-10 | 178.50 | 185.00 | 178.11 | 181.00 | +1.00% | 1.86 | 10.24% |
| 2025-09-09 | 181.85 | 182.00 | 177.18 | 179.20 | -1.97% | 1.05 | 5.85% |
| 2025-09-08 | 182.01 | 183.38 | 179.50 | 182.80 | +0.64% | 1.22 | 6.71% |
| 2025-09-05 | 179.00 | 182.53 | 177.32 | 181.63 | +1.02% | 1.59 | 8.79% |
| 2025-09-04 | 186.55 | 188.50 | 175.00 | 179.79 | -3.60% | 1.95 | 10.73% |
| 2025-09-03 | 189.92 | 191.00 | 185.90 | 186.50 | -1.27% | 1.40 | 7.47% |
| 2025-09-02 | 199.08 | 201.77 | 187.60 | 188.90 | -5.64% | 2.65 | 13.77% |
| 2025-09-01 | 204.72 | 209.00 | 199.69 | 200.20 | -2.78% | 2.65 | 13.01% |
| 2025-08-29 | 195.60 | 210.37 | 193.60 | 205.92 | +4.07% | 4.07 | 20.08% |
| 2025-08-28 | 194.25 | 197.87 | 191.55 | 197.87 | +1.88% | 2.43 | 12.51% |
| 2025-08-27 | 199.80 | 203.50 | 193.00 | 194.22 | -2.51% | 3.27 | 16.51% |
| 2025-08-26 | 207.10 | 207.50 | 198.21 | 199.23 | -8.75% | 4.94 | 24.51% |
| 2025-08-25 | 210.00 | 220.00 | 209.00 | 218.34 | +2.62% | 4.39 | 20.34% |
| 2025-08-22 | 206.60 | 219.99 | 206.60 | 212.76 | +3.13% | 4.60 | 21.40% |
| 2025-08-21 | 207.00 | 210.00 | 196.66 | 206.30 | -0.82% | 5.17 | 25.40% |
| 2025-08-20 | 205.31 | 213.30 | 201.88 | 208.00 | -0.11% | 3.45 | 16.68% |