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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.23 | 4.57 | 4.19 | 4.57 | +10.12% | 2.15 | 9.50% |
| 2026-02-13 | 4.16 | 4.22 | 4.12 | 4.15 | -0.48% | 0.78 | 3.65% |
| 2026-02-12 | 4.26 | 4.29 | 4.15 | 4.17 | -2.11% | 0.97 | 4.52% |
| 2026-02-11 | 4.25 | 4.33 | 4.22 | 4.26 | +0.24% | 0.93 | 4.24% |
| 2026-02-10 | 4.24 | 4.30 | 4.21 | 4.25 | +0.47% | 0.89 | 4.09% |
| 2026-02-09 | 4.20 | 4.24 | 4.16 | 4.23 | +1.20% | 0.93 | 4.32% |
| 2026-02-06 | 4.15 | 4.22 | 4.14 | 4.18 | -0.24% | 0.73 | 3.39% |
| 2026-02-05 | 4.15 | 4.25 | 4.12 | 4.19 | +0.24% | 1.00 | 4.63% |
| 2026-02-04 | 4.10 | 4.22 | 4.08 | 4.18 | +1.46% | 0.98 | 4.60% |
| 2026-02-03 | 4.07 | 4.13 | 4.01 | 4.12 | +2.74% | 1.32 | 6.27% |
| 2026-02-02 | 3.95 | 4.08 | 3.92 | 4.01 | +1.78% | 1.68 | 8.15% |
| 2026-01-30 | 3.90 | 3.98 | 3.86 | 3.94 | +0.25% | 1.00 | 4.95% |
| 2026-01-29 | 3.97 | 4.02 | 3.90 | 3.93 | -1.01% | 0.82 | 4.07% |
| 2026-01-28 | 4.03 | 4.09 | 3.96 | 3.97 | -1.49% | 0.88 | 4.28% |
| 2026-01-27 | 4.00 | 4.05 | 3.91 | 4.03 | +0.25% | 0.97 | 4.74% |
| 2026-01-26 | 4.14 | 4.14 | 3.97 | 4.02 | -2.90% | 1.30 | 6.28% |
| 2026-01-23 | 4.18 | 4.25 | 4.10 | 4.14 | -1.43% | 1.33 | 6.28% |
| 2026-01-22 | 4.07 | 4.20 | 4.04 | 4.20 | +3.45% | 1.69 | 7.97% |
| 2026-01-21 | 4.00 | 4.07 | 3.95 | 4.06 | -0.25% | 1.21 | 5.86% |
| 2026-01-20 | 4.01 | 4.14 | 3.98 | 4.07 | +0.99% | 1.92 | 9.23% |