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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.85 | 3.88 | 3.80 | 3.88 | +0.78% | 0.79 | 4.03% |
| 2025-08-19 | 3.85 | 3.88 | 3.77 | 3.85 | +0.52% | 1.03 | 5.21% |
| 2025-08-18 | 3.88 | 3.92 | 3.75 | 3.83 | -0.78% | 1.43 | 7.29% |
| 2025-08-15 | 3.90 | 3.97 | 3.84 | 3.86 | -1.28% | 1.16 | 5.81% |
| 2025-08-14 | 4.07 | 4.08 | 3.90 | 3.91 | -4.17% | 1.60 | 7.83% |
| 2025-08-13 | 4.20 | 4.33 | 4.03 | 4.08 | -1.92% | 2.51 | 11.75% |
| 2025-08-12 | 4.06 | 4.25 | 3.99 | 4.16 | +2.97% | 1.72 | 8.18% |
| 2025-08-11 | 3.95 | 4.08 | 3.93 | 4.04 | +3.86% | 1.68 | 8.20% |
| 2025-08-08 | 3.90 | 3.91 | 3.84 | 3.89 | -0.26% | 0.98 | 4.94% |
| 2025-08-07 | 4.00 | 4.01 | 3.84 | 3.90 | -2.01% | 1.46 | 7.31% |
| 2025-08-06 | 4.01 | 4.06 | 3.98 | 3.98 | -0.99% | 1.48 | 7.20% |
| 2025-08-05 | 4.15 | 4.18 | 3.98 | 4.02 | -2.43% | 1.94 | 9.42% |
| 2025-08-04 | 4.18 | 4.25 | 4.00 | 4.12 | -1.90% | 3.60 | 17.07% |
| 2025-08-01 | 3.86 | 4.20 | 3.83 | 4.20 | +9.95% | 1.96 | 9.51% |
| 2025-07-31 | 4.09 | 4.39 | 3.78 | 3.82 | -8.39% | 3.90 | 18.71% |
| 2025-07-30 | 3.95 | 4.19 | 3.89 | 4.17 | +6.92% | 2.97 | 14.35% |
| 2025-07-29 | 3.89 | 3.99 | 3.69 | 3.90 | -0.51% | 2.29 | 11.66% |
| 2025-07-28 | 3.93 | 3.99 | 3.84 | 3.92 | +1.82% | 1.96 | 9.83% |
| 2025-07-25 | 3.73 | 3.95 | 3.65 | 3.85 | +2.94% | 2.95 | 14.91% |
| 2025-07-24 | 3.52 | 3.83 | 3.52 | 3.74 | +1.35% | 3.18 | 16.89% |