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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.23 | 3.25 | 3.15 | 3.18 | -0.93% | 0.38 | 2.31% |
| 2025-06-24 | 3.11 | 3.22 | 3.09 | 3.21 | +4.22% | 0.46 | 2.81% |
| 2025-06-23 | 2.98 | 3.09 | 2.92 | 3.08 | +3.36% | 0.37 | 2.40% |
| 2025-06-20 | 2.98 | 3.03 | 2.95 | 2.98 | -0.33% | 0.44 | 2.87% |
| 2025-06-19 | 3.07 | 3.10 | 2.97 | 2.99 | -2.61% | 0.42 | 2.70% |
| 2025-06-18 | 3.13 | 3.13 | 3.06 | 3.07 | -1.92% | 0.29 | 1.86% |
| 2025-06-17 | 3.14 | 3.15 | 3.09 | 3.13 | +0.32% | 0.30 | 1.86% |
| 2025-06-16 | 3.09 | 3.15 | 3.08 | 3.12 | +0.65% | 0.30 | 1.87% |
| 2025-06-13 | 3.16 | 3.17 | 3.07 | 3.10 | -2.21% | 0.39 | 2.46% |
| 2025-06-12 | 3.16 | 3.18 | 3.11 | 3.17 | +0.63% | 0.37 | 2.28% |
| 2025-06-11 | 3.16 | 3.20 | 3.14 | 3.15 | 0.00% | 0.37 | 2.29% |
| 2025-06-10 | 3.23 | 3.23 | 3.10 | 3.15 | -1.56% | 0.51 | 3.17% |
| 2025-06-09 | 3.21 | 3.23 | 3.14 | 3.20 | +0.63% | 0.54 | 3.30% |
| 2025-06-06 | 3.12 | 3.25 | 3.11 | 3.18 | +2.58% | 0.73 | 4.46% |
| 2025-06-05 | 3.13 | 3.28 | 3.08 | 3.10 | -0.64% | 0.78 | 4.82% |
| 2025-06-04 | 3.06 | 3.12 | 3.05 | 3.12 | +1.96% | 0.44 | 2.74% |
| 2025-06-03 | 3.00 | 3.12 | 2.96 | 3.06 | +2.00% | 0.50 | 3.19% |
| 2025-05-30 | 3.05 | 3.06 | 2.97 | 3.00 | -1.64% | 0.32 | 2.10% |
| 2025-05-29 | 2.98 | 3.05 | 2.95 | 3.05 | +3.39% | 0.38 | 2.46% |
| 2025-05-28 | 3.00 | 3.01 | 2.94 | 2.95 | -1.01% | 0.23 | 1.48% |