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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.38 | 4.56 | 4.27 | 4.55 | +7.31% | 2.15 | 9.46% |
| 2026-03-23 | 4.51 | 4.52 | 4.17 | 4.24 | -8.42% | 2.03 | 9.05% |
| 2026-03-20 | 4.89 | 4.98 | 4.58 | 4.63 | -5.32% | 2.68 | 11.16% |
| 2026-03-19 | 5.06 | 5.27 | 4.83 | 4.89 | -5.96% | 3.49 | 13.64% |
| 2026-03-18 | 5.57 | 5.64 | 5.01 | 5.20 | -5.28% | 6.12 | 22.86% |
| 2026-03-17 | 5.64 | 6.14 | 5.44 | 5.49 | -1.61% | 7.98 | 26.72% |
| 2026-03-16 | 5.48 | 5.65 | 5.42 | 5.58 | +1.27% | 3.17 | 11.15% |
| 2026-03-13 | 5.45 | 5.87 | 5.31 | 5.51 | +2.61% | 5.85 | 20.30% |
| 2026-03-12 | 4.88 | 5.37 | 4.75 | 5.37 | +10.04% | 2.75 | 10.63% |
| 2026-03-11 | 5.03 | 5.05 | 4.82 | 4.88 | -3.37% | 1.36 | 5.44% |
| 2026-03-10 | 4.92 | 5.09 | 4.87 | 5.05 | +3.27% | 1.68 | 6.59% |
| 2026-03-09 | 4.83 | 4.91 | 4.74 | 4.89 | -0.41% | 1.47 | 5.93% |
| 2026-03-06 | 4.50 | 4.98 | 4.50 | 4.91 | +7.91% | 2.14 | 8.73% |
| 2026-03-05 | 4.66 | 4.68 | 4.52 | 4.55 | -0.22% | 0.95 | 4.06% |
| 2026-03-04 | 4.36 | 4.70 | 4.28 | 4.56 | +3.64% | 1.63 | 6.97% |
| 2026-03-03 | 4.63 | 4.71 | 4.37 | 4.40 | -5.58% | 1.50 | 6.46% |
| 2026-03-02 | 4.66 | 4.82 | 4.50 | 4.66 | -1.69% | 1.68 | 7.07% |
| 2026-02-27 | 4.67 | 4.76 | 4.58 | 4.74 | +1.07% | 1.63 | 6.77% |
| 2026-02-26 | 4.72 | 4.78 | 4.66 | 4.69 | +0.43% | 2.48 | 10.27% |
| 2026-02-25 | 4.63 | 4.74 | 4.58 | 4.67 | +2.19% | 3.89 | 16.35% |