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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.41 | 3.76 | 3.34 | 3.69 | +7.89% | 3.73 | 20.33% |
| 2025-07-22 | 3.45 | 3.52 | 3.40 | 3.42 | -0.58% | 2.38 | 13.47% |
| 2025-07-21 | 3.58 | 3.59 | 3.41 | 3.44 | -4.97% | 3.29 | 18.38% |
| 2025-07-18 | 3.30 | 3.62 | 3.28 | 3.62 | +10.03% | 0.70 | 3.87% |
| 2025-07-17 | 3.33 | 3.34 | 3.27 | 3.29 | -0.60% | 0.38 | 2.26% |
| 2025-07-16 | 3.22 | 3.33 | 3.19 | 3.31 | +2.79% | 0.54 | 3.24% |
| 2025-07-15 | 3.35 | 3.36 | 3.17 | 3.22 | -4.73% | 0.76 | 4.61% |
| 2025-07-14 | 3.31 | 3.44 | 3.28 | 3.38 | +2.42% | 0.80 | 4.63% |
| 2025-07-11 | 3.31 | 3.32 | 3.24 | 3.30 | 0.00% | 0.34 | 2.01% |
| 2025-07-10 | 3.29 | 3.32 | 3.26 | 3.30 | +0.30% | 0.34 | 2.00% |
| 2025-07-09 | 3.31 | 3.34 | 3.26 | 3.29 | -0.30% | 0.33 | 1.94% |
| 2025-07-08 | 3.30 | 3.34 | 3.27 | 3.30 | 0.00% | 0.39 | 2.29% |
| 2025-07-07 | 3.24 | 3.31 | 3.20 | 3.30 | +2.17% | 0.48 | 2.85% |
| 2025-07-04 | 3.29 | 3.30 | 3.21 | 3.23 | -1.82% | 0.52 | 3.15% |
| 2025-07-03 | 3.33 | 3.35 | 3.21 | 3.29 | -1.20% | 0.67 | 3.97% |
| 2025-07-02 | 3.33 | 3.35 | 3.31 | 3.33 | +0.91% | 0.48 | 2.80% |
| 2025-07-01 | 3.34 | 3.34 | 3.25 | 3.30 | 0.00% | 0.39 | 2.30% |
| 2025-06-30 | 3.29 | 3.32 | 3.22 | 3.30 | +1.23% | 0.41 | 2.47% |
| 2025-06-27 | 3.24 | 3.30 | 3.21 | 3.26 | +0.62% | 0.37 | 2.24% |
| 2025-06-26 | 3.19 | 3.25 | 3.17 | 3.24 | +1.89% | 0.35 | 2.13% |