扬子新材 sz.002652
6.48
+1.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.56 | 6.71 | 6.32 | 6.48 | +1.57% | 3.40 | 10.26% |
| 2026-05-22 | 6.01 | 6.55 | 6.00 | 6.38 | +7.23% | 3.77 | 11.58% |
| 2026-05-21 | 6.34 | 6.40 | 5.84 | 5.95 | -6.15% | 1.97 | 6.25% |
| 2026-05-20 | 6.31 | 6.37 | 6.19 | 6.34 | +1.28% | 1.81 | 5.60% |
| 2026-05-19 | 6.38 | 6.56 | 6.19 | 6.26 | -1.73% | 2.31 | 7.11% |
| 2026-05-18 | 6.15 | 6.44 | 5.97 | 6.37 | +3.07% | 2.48 | 7.71% |
| 2026-05-15 | 6.19 | 6.32 | 6.11 | 6.18 | -0.16% | 1.88 | 5.93% |
| 2026-05-14 | 6.26 | 6.34 | 6.12 | 6.19 | -0.80% | 1.87 | 5.87% |
| 2026-05-13 | 6.27 | 6.41 | 6.16 | 6.24 | -1.27% | 1.95 | 6.06% |
| 2026-05-12 | 6.40 | 6.45 | 6.23 | 6.32 | -2.17% | 2.90 | 8.98% |
| 2026-05-11 | 6.48 | 6.67 | 6.39 | 6.46 | -1.67% | 3.19 | 9.56% |
| 2026-05-08 | 6.38 | 6.77 | 6.36 | 6.57 | +2.50% | 4.64 | 13.78% |
| 2026-05-07 | 6.07 | 6.58 | 5.86 | 6.41 | +5.25% | 5.86 | 18.23% |
| 2026-05-06 | 6.06 | 6.32 | 5.93 | 6.09 | +2.70% | 6.02 | 19.22% |
| 2026-04-30 | 6.41 | 6.60 | 5.89 | 5.93 | -4.05% | 8.11 | 25.79% |
| 2026-04-29 | 5.70 | 6.18 | 5.65 | 6.18 | +9.96% | 2.10 | 6.80% |
| 2026-04-28 | 5.16 | 5.62 | 5.12 | 5.62 | +9.98% | 2.25 | 8.21% |
| 2026-04-27 | 4.94 | 5.15 | 4.86 | 5.11 | +2.61% | 1.61 | 6.23% |
| 2026-04-24 | 4.66 | 5.13 | 4.66 | 4.98 | +6.41% | 2.02 | 7.96% |
| 2026-04-23 | 4.82 | 4.83 | 4.66 | 4.68 | -2.90% | 0.88 | 3.62% |