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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.96 | 3.00 | 2.92 | 2.98 | +1.02% | 0.30 | 1.98% |
| 2025-05-26 | 2.93 | 3.00 | 2.89 | 2.95 | +1.03% | 0.29 | 1.94% |
| 2025-05-23 | 2.97 | 3.00 | 2.92 | 2.92 | -1.68% | 0.41 | 2.72% |
| 2025-05-22 | 3.00 | 3.07 | 2.93 | 2.97 | -1.98% | 0.39 | 2.52% |
| 2025-05-21 | 3.08 | 3.09 | 3.00 | 3.03 | -0.33% | 0.45 | 2.87% |
| 2025-05-20 | 3.00 | 3.05 | 2.95 | 3.04 | +1.67% | 0.39 | 2.56% |
| 2025-05-19 | 2.99 | 3.02 | 2.94 | 2.99 | +1.70% | 0.43 | 2.79% |
| 2025-05-16 | 2.90 | 2.96 | 2.89 | 2.94 | +1.03% | 0.35 | 2.32% |
| 2025-05-15 | 2.90 | 2.97 | 2.86 | 2.91 | +0.34% | 0.45 | 3.01% |
| 2025-05-14 | 2.94 | 2.98 | 2.87 | 2.90 | -1.36% | 0.48 | 3.20% |
| 2025-05-13 | 2.97 | 3.00 | 2.92 | 2.94 | +0.34% | 0.28 | 1.83% |
| 2025-05-12 | 2.97 | 3.01 | 2.91 | 2.93 | -0.34% | 0.31 | 2.04% |
| 2025-05-09 | 3.00 | 3.01 | 2.93 | 2.94 | -1.34% | 0.31 | 2.07% |
| 2025-05-08 | 2.94 | 3.01 | 2.93 | 2.98 | +1.36% | 0.43 | 2.84% |
| 2025-05-07 | 2.92 | 2.99 | 2.90 | 2.94 | +1.73% | 0.53 | 3.49% |
| 2025-05-06 | 2.84 | 2.95 | 2.84 | 2.89 | +3.58% | 0.61 | 4.11% |