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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.89 | 4.89 | 4.78 | 4.82 | -1.03% | 0.66 | 2.66% |
| 2026-04-21 | 4.89 | 4.93 | 4.82 | 4.87 | -0.61% | 0.66 | 2.65% |
| 2026-04-20 | 4.82 | 4.93 | 4.69 | 4.90 | +2.51% | 0.78 | 3.16% |
| 2026-04-17 | 4.85 | 4.86 | 4.73 | 4.78 | -1.65% | 0.72 | 2.95% |
| 2026-04-16 | 4.71 | 4.88 | 4.71 | 4.86 | +3.40% | 0.93 | 3.76% |
| 2026-04-15 | 4.75 | 4.82 | 4.70 | 4.70 | -1.05% | 0.69 | 2.83% |
| 2026-04-14 | 4.75 | 4.75 | 4.63 | 4.75 | +0.42% | 0.80 | 3.31% |
| 2026-04-13 | 4.53 | 4.75 | 4.50 | 4.73 | +3.28% | 0.98 | 4.12% |
| 2026-04-10 | 4.47 | 4.67 | 4.40 | 4.58 | +3.15% | 0.76 | 3.27% |
| 2026-04-09 | 4.49 | 4.49 | 4.37 | 4.44 | -1.11% | 0.66 | 2.90% |
| 2026-04-08 | 4.43 | 4.50 | 4.41 | 4.49 | +3.22% | 0.86 | 3.77% |
| 2026-04-07 | 4.22 | 4.38 | 4.18 | 4.35 | +2.84% | 0.84 | 3.78% |
| 2026-04-03 | 4.44 | 4.49 | 4.17 | 4.23 | -4.51% | 0.95 | 4.34% |
| 2026-04-02 | 4.64 | 4.65 | 4.37 | 4.43 | -3.90% | 1.04 | 4.54% |
| 2026-04-01 | 4.78 | 4.80 | 4.54 | 4.61 | -0.86% | 1.11 | 4.68% |
| 2026-03-31 | 4.72 | 4.88 | 4.65 | 4.65 | -0.85% | 1.21 | 4.99% |
| 2026-03-30 | 4.79 | 4.83 | 4.62 | 4.69 | -1.26% | 1.61 | 6.66% |
| 2026-03-27 | 4.44 | 4.97 | 4.44 | 4.75 | +5.09% | 2.45 | 10.09% |
| 2026-03-26 | 4.72 | 4.77 | 4.45 | 4.52 | -3.42% | 1.21 | 5.19% |
| 2026-03-25 | 4.59 | 4.88 | 4.59 | 4.68 | +2.86% | 2.07 | 8.57% |